！決算発表予定日 2024/05/10
4046東証P貸借
業種 化学
大阪ソーダ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 12,350 (24/02/16) | 3,865 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 12,350 (24/02/16) | 8,670 (24/04/18) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 9,680 | 9,730 | 8,670 | 9,330 | -330 | -3.4 | 1,673,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 11,350 | 11,850 | 9,510 | 9,660 | -1,880 | -16.3 | 2,477,600 |
| 24/02 | 10,490 | 12,350 | 10,210 | 11,540 | +1,110 | +10.6 | 2,721,600 |
| 24/01 | 9,500 | 10,670 | 8,840 | 10,430 | +750 | +7.8 | 2,627,500 |
| 23/12 | 9,420 | 9,950 | 8,660 | 9,680 | -40 | -0.4 | 2,456,700 |
| 23/11 | 8,990 | 9,730 | 8,390 | 9,720 | +940 | +10.7 | 3,009,600 |
| 23/10 | 6,460 | 8,780 | 6,140 | 8,780 | +2,330 | +36.1 | 4,261,300 |
| 23/09 | 6,990 | 7,130 | 6,190 | 6,450 | -540 | -7.7 | 1,490,000 |
| 23/08 | 5,810 | 7,700 | 5,540 | 6,990 | +1,210 | +20.9 | 2,886,800 |
| 23/07 | 5,530 | 5,810 | 5,210 | 5,780 | +350 | +6.5 | 1,012,800 |
| 23/06 | 4,015 | 5,650 | 3,970 | 5,430 | +1,395 | +34.6 | 3,634,400 |
| 23/05 | 4,450 | 4,460 | 3,865 | 4,035 | -345 | -7.9 | 1,978,400 |
| 23/04 | 4,395 | 4,825 | 4,195 | 4,380 | +25 | +0.6 | 1,923,400 |
| 23/03 | 4,290 | 4,780 | 4,045 | 4,355 | +50 | +1.2 | 1,702,500 |
| 23/02 | 4,255 | 4,425 | 4,035 | 4,305 | +75 | +1.8 | 1,338,900 |
| 23/01 | 3,805 | 4,285 | 3,680 | 4,230 | +400 | +10.4 | 1,246,800 |
| 22/12 | 4,070 | 4,315 | 3,750 | 3,830 | -300 | -7.3 | 2,436,600 |
| 22/11 | 3,615 | 4,240 | 3,555 | 4,130 | +515 | +14.3 | 2,458,500 |
| 22/10 | 3,780 | 4,070 | 3,475 | 3,615 | -185 | -4.9 | 2,785,400 |
| 22/09 | 3,755 | 3,990 | 3,660 | 3,800 | +15 | +0.4 | 2,362,300 |
| 22/08 | 3,390 | 3,935 | 3,325 | 3,785 | +395 | +11.7 | 3,669,200 |
| 22/07 | 3,200 | 3,430 | 3,160 | 3,390 | +190 | +5.9 | 2,375,400 |
| 22/06 | 3,015 | 3,235 | 3,005 | 3,200 | +204 | +6.8 | 1,576,200 |
| 22/05 | 3,200 | 3,245 | 2,965 | 2,996 | -204 | -6.4 | 1,067,900 |
| 22/04 | 3,150 | 3,290 | 3,035 | 3,200 | +75 | +2.4 | 1,138,700 |
| 22/03 | 3,130 | 3,225 | 2,750 | 3,125 | -15 | -0.5 | 1,482,300 |
| 22/02 | 3,050 | 3,215 | 2,946 | 3,140 | +105 | +3.5 | 1,090,600 |
| 22/01 | 3,060 | 3,105 | 2,892 | 3,035 | -5 | -0.2 | 1,021,100 |
| 21/12 | 2,540 | 3,060 | 2,537 | 3,040 | +485 | +19.0 | 1,461,900 |
| 21/11 | 2,932 | 2,956 | 2,545 | 2,555 | -333 | -11.5 | 805,400 |
| 21/10 | 2,700 | 3,000 | 2,532 | 2,888 | +177 | +6.5 | 1,403,400 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて