決算new！
2024/05/10 発表
今期経常は40％増益、5円増配へ
4046東証P貸借
業種 化学
大阪ソーダ 株価時系列データ
PTS
9,270
円
(13:21)
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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 9,040 | 9,380 | 8,680 | 9,260 | +370 | +4.2 | 153,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 6,510 | 6,620 | 6,340 | 6,400 | -200 | -3.0 | 231,600 |
| 9/15 | 6,640 | 6,830 | 6,470 | 6,600 | -80 | -1.2 | 407,100 |
| 9/8 | 6,970 | 7,130 | 6,630 | 6,680 | -260 | -3.8 | 379,300 |
| 9/1 | 7,500 | 7,700 | 6,870 | 6,940 | -590 | -7.8 | 661,800 |
| 8/25 | 7,250 | 7,540 | 7,190 | 7,530 | +260 | +3.6 | 264,800 |
| 8/18 | 7,210 | 7,700 | 7,160 | 7,270 | +20 | +0.3 | 748,100 |
| 8/10 | 5,810 | 7,270 | 5,650 | 7,250 | +1,370 | +23.3 | 893,600 |
| 8/4 | 5,770 | 6,040 | 5,540 | 5,880 | +210 | +3.7 | 491,100 |
| 7/28 | 5,380 | 5,700 | 5,300 | 5,670 | +330 | +6.2 | 265,300 |
| 7/21 | 5,320 | 5,450 | 5,260 | 5,340 | +60 | +1.1 | 138,100 |
| 7/14 | 5,560 | 5,600 | 5,210 | 5,280 | -280 | -5.0 | 278,500 |
| 7/7 | 5,530 | 5,740 | 5,500 | 5,560 | +130 | +2.4 | 271,700 |
| 6/30 | 5,260 | 5,550 | 5,030 | 5,430 | +160 | +3.0 | 640,100 |
| 6/23 | 5,500 | 5,650 | 5,240 | 5,270 | -220 | -4.0 | 653,500 |
| 6/16 | 4,705 | 5,520 | 4,705 | 5,490 | +645 | +13.3 | 1,014,500 |
| 6/9 | 4,190 | 4,850 | 4,180 | 4,845 | +795 | +19.6 | 1,150,800 |
| 6/2 | 4,115 | 4,155 | 3,970 | 4,050 | -30 | -0.7 | 410,100 |
| 5/26 | 4,090 | 4,160 | 4,050 | 4,080 | +5 | +0.1 | 422,900 |
| 5/19 | 4,000 | 4,115 | 3,865 | 4,075 | +115 | +2.9 | 525,200 |
| 5/12 | 4,425 | 4,450 | 3,945 | 3,960 | -485 | -10.9 | 591,500 |
| 5/2 | 4,450 | 4,460 | 4,345 | 4,445 | +65 | +1.5 | 204,200 |
| 4/28 | 4,745 | 4,825 | 4,195 | 4,380 | -350 | -7.4 | 746,500 |
| 4/21 | 4,660 | 4,800 | 4,625 | 4,730 | +65 | +1.4 | 274,600 |
| 4/14 | 4,540 | 4,765 | 4,465 | 4,665 | +225 | +5.1 | 506,100 |
| 4/7 | 4,395 | 4,470 | 4,235 | 4,440 | +85 | +2.0 | 396,200 |
| 3/31 | 4,140 | 4,395 | 4,065 | 4,355 | +240 | +5.8 | 281,400 |
| 3/24 | 4,160 | 4,205 | 4,045 | 4,115 | -85 | -2.0 | 179,100 |
▶︎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