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) | 3,970 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 12,350 (24/02/16) | 8,460 (24/05/22) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/23 | 8,920 | 9,150 | 8,380 | 8,570 | -400 | -4.5 | 305,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/24 | 4,160 | 4,205 | 4,045 | 4,115 | -85 | -2.0 | 179,100 |
| 3/17 | 4,410 | 4,430 | 4,140 | 4,200 | -280 | -6.3 | 350,200 |
| 3/10 | 4,440 | 4,780 | 4,395 | 4,480 | +60 | +1.4 | 636,900 |
| 3/3 | 4,395 | 4,430 | 4,245 | 4,420 | +40 | +0.9 | 353,500 |
| 2/24 | 4,150 | 4,425 | 4,150 | 4,380 | +235 | +5.7 | 301,700 |
| 2/17 | 4,130 | 4,275 | 4,035 | 4,145 | -40 | -1.0 | 401,500 |
| 2/10 | 4,170 | 4,285 | 4,160 | 4,185 | +20 | +0.5 | 335,300 |
| 2/3 | 4,230 | 4,285 | 4,125 | 4,165 | -50 | -1.2 | 344,000 |
| 1/27 | 4,100 | 4,245 | 4,070 | 4,215 | +155 | +3.8 | 238,400 |
| 1/20 | 3,920 | 4,070 | 3,880 | 4,060 | +140 | +3.6 | 296,400 |
| 1/13 | 3,800 | 3,965 | 3,795 | 3,920 | +175 | +4.7 | 313,200 |
| 1/6 | 3,805 | 3,820 | 3,680 | 3,745 | -85 | -2.2 | 256,600 |
| 12/30 | 3,970 | 3,970 | 3,750 | 3,830 | -130 | -3.3 | 320,200 |
| 12/23 | 4,230 | 4,260 | 3,890 | 3,960 | -290 | -6.8 | 713,800 |
| 12/16 | 4,255 | 4,315 | 4,195 | 4,250 | 0 | 0.0 | 630,300 |
| 12/9 | 4,150 | 4,280 | 4,140 | 4,250 | +130 | +3.2 | 538,400 |
| 12/2 | 4,180 | 4,190 | 4,055 | 4,120 | -95 | -2.3 | 511,400 |
| 11/25 | 4,100 | 4,240 | 4,090 | 4,215 | +140 | +3.4 | 304,300 |
| 11/18 | 3,870 | 4,115 | 3,810 | 4,075 | +155 | +4.0 | 517,700 |
| 11/11 | 3,750 | 4,035 | 3,630 | 3,920 | +270 | +7.4 | 1,115,000 |
| 11/4 | 3,630 | 3,665 | 3,555 | 3,650 | +65 | +1.8 | 334,500 |
| 10/28 | 3,690 | 3,720 | 3,540 | 3,585 | -35 | -1.0 | 897,700 |
| 10/21 | 3,560 | 3,680 | 3,530 | 3,620 | -5 | -0.1 | 479,800 |
| 10/14 | 3,750 | 3,815 | 3,475 | 3,625 | -335 | -8.5 | 768,800 |
| 10/7 | 3,780 | 4,070 | 3,765 | 3,960 | +160 | +4.2 | 548,600 |
| 9/30 | 3,950 | 3,975 | 3,660 | 3,800 | -165 | -4.2 | 680,900 |
| 9/22 | 3,870 | 3,990 | 3,810 | 3,965 | +100 | +2.6 | 345,500 |
| 9/16 | 3,925 | 3,925 | 3,785 | 3,865 | -35 | -0.9 | 509,000 |
| 9/9 | 3,735 | 3,915 | 3,715 | 3,900 | +170 | +4.6 | 594,400 |
| 9/2 | 3,720 | 3,795 | 3,695 | 3,730 | -80 | -2.1 | 536,200 |
▶︎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