！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 9,030 | 9,350 | 8,790 | 9,330 | +260 | +2.9 | 433,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 9,190 | 9,310 | 8,670 | 9,070 | -170 | -1.8 | 391,700 |
| 4/12 | 9,270 | 9,710 | 9,130 | 9,240 | +50 | +0.5 | 314,600 |
| 4/5 | 9,680 | 9,730 | 8,930 | 9,190 | -470 | -4.9 | 533,200 |
| 3/29 | 10,010 | 10,160 | 9,510 | 9,660 | -410 | -4.1 | 677,300 |
| 3/22 | 10,450 | 10,970 | 10,040 | 10,070 | -440 | -4.2 | 436,800 |
| 3/15 | 10,380 | 11,080 | 10,060 | 10,510 | -170 | -1.6 | 550,200 |
| 3/8 | 11,670 | 11,830 | 10,280 | 10,680 | -1,150 | -9.7 | 697,900 |
| 3/1 | 11,410 | 11,850 | 10,740 | 11,830 | +300 | +2.6 | 670,600 |
| 2/22 | 11,880 | 11,960 | 11,160 | 11,530 | -350 | -3.0 | 306,500 |
| 2/16 | 11,540 | 12,350 | 11,200 | 11,880 | +1,040 | +9.6 | 796,200 |
| 2/9 | 10,980 | 11,300 | 10,510 | 10,840 | +160 | +1.5 | 703,600 |
| 2/2 | 10,470 | 10,830 | 10,210 | 10,680 | +440 | +4.3 | 777,200 |
| 1/26 | 9,550 | 10,370 | 9,310 | 10,240 | +760 | +8.0 | 462,300 |
| 1/19 | 9,200 | 9,610 | 8,860 | 9,480 | +360 | +4.0 | 569,900 |
| 1/12 | 9,320 | 9,580 | 9,020 | 9,120 | +240 | +2.7 | 677,700 |
| 1/5 | 9,500 | 9,720 | 8,840 | 8,880 | -800 | -8.3 | 500,500 |
| 12/29 | 9,220 | 9,910 | 9,010 | 9,680 | +540 | +5.9 | 422,000 |
| 12/22 | 8,800 | 9,520 | 8,720 | 9,140 | +270 | +3.0 | 413,100 |
| 12/15 | 9,760 | 9,850 | 8,860 | 8,870 | -710 | -7.4 | 616,000 |
| 12/8 | 9,120 | 9,950 | 8,660 | 9,580 | +450 | +4.9 | 812,800 |
| 12/1 | 9,180 | 9,730 | 8,810 | 9,130 | -50 | -0.5 | 612,400 |
| 11/24 | 8,970 | 9,270 | 8,810 | 9,180 | +80 | +0.9 | 304,200 |
| 11/17 | 9,140 | 9,570 | 8,520 | 9,100 | -20 | -0.2 | 823,800 |
| 11/10 | 8,890 | 9,280 | 8,390 | 9,120 | +240 | +2.7 | 950,200 |
| 11/2 | 8,410 | 9,100 | 8,410 | 8,880 | +580 | +7.0 | 1,338,700 |
| 10/27 | 8,360 | 8,640 | 7,960 | 8,300 | -10 | -0.1 | 1,266,700 |
| 10/20 | 7,240 | 8,360 | 6,880 | 8,310 | +960 | +13.1 | 1,175,700 |
| 10/13 | 6,260 | 7,410 | 6,260 | 7,350 | +1,180 | +19.1 | 643,000 |
| 10/6 | 6,460 | 6,600 | 6,140 | 6,170 | -280 | -4.3 | 349,000 |
| 9/29 | 6,450 | 6,640 | 6,190 | 6,450 | +50 | +0.8 | 358,600 |
▶︎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