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) | 5,030 (23/06/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 12,350 (24/02/16) | 8,220 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 10,400 | 10,670 | 9,710 | 10,530 | +260 | +2.5 | 785,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/26 | 3,800 | 3,850 | 3,780 | 3,810 | -10 | -0.3 | 378,800 |
| 8/19 | 3,900 | 3,915 | 3,775 | 3,820 | -55 | -1.4 | 680,300 |
| 8/12 | 3,500 | 3,935 | 3,500 | 3,875 | +515 | +15.3 | 1,783,900 |
| 8/5 | 3,390 | 3,445 | 3,325 | 3,360 | -30 | -0.9 | 522,500 |
| 7/29 | 3,375 | 3,430 | 3,345 | 3,390 | +35 | +1.0 | 579,200 |
| 7/22 | 3,310 | 3,370 | 3,280 | 3,355 | +55 | +1.7 | 575,100 |
| 7/15 | 3,300 | 3,315 | 3,240 | 3,300 | +30 | +0.9 | 552,500 |
| 7/8 | 3,205 | 3,325 | 3,170 | 3,270 | +80 | +2.5 | 602,900 |
| 7/1 | 3,180 | 3,235 | 3,155 | 3,190 | +55 | +1.8 | 430,400 |
| 6/24 | 3,145 | 3,195 | 3,075 | 3,135 | +15 | +0.5 | 296,700 |
| 6/17 | 3,035 | 3,190 | 3,035 | 3,120 | +50 | +1.6 | 530,200 |
| 6/10 | 3,025 | 3,115 | 3,015 | 3,070 | +25 | +0.8 | 258,300 |
| 6/3 | 3,010 | 3,100 | 2,996 | 3,045 | +66 | +2.2 | 402,400 |
| 5/27 | 3,030 | 3,070 | 2,965 | 2,979 | -21 | -0.7 | 229,100 |
| 5/20 | 3,120 | 3,120 | 2,981 | 3,000 | -105 | -3.4 | 205,000 |
| 5/13 | 3,225 | 3,240 | 3,040 | 3,105 | -125 | -3.9 | 248,600 |
| 5/6 | 3,200 | 3,245 | 3,155 | 3,230 | +30 | +0.9 | 109,100 |
| 4/28 | 3,155 | 3,205 | 3,065 | 3,200 | +10 | +0.3 | 319,300 |
| 4/22 | 3,100 | 3,290 | 3,035 | 3,190 | +50 | +1.6 | 324,100 |
| 4/15 | 3,130 | 3,180 | 3,060 | 3,140 | +10 | +0.3 | 192,800 |
| 4/8 | 3,170 | 3,255 | 3,085 | 3,130 | -15 | -0.5 | 266,300 |
| 4/1 | 3,215 | 3,225 | 3,095 | 3,145 | -25 | -0.8 | 297,800 |
| 3/25 | 3,160 | 3,215 | 3,120 | 3,170 | +65 | +2.1 | 296,600 |
| 3/18 | 2,975 | 3,105 | 2,960 | 3,105 | +158 | +5.4 | 346,300 |
| 3/11 | 2,864 | 2,963 | 2,750 | 2,947 | -17 | -0.6 | 358,000 |
| 3/4 | 3,080 | 3,150 | 2,929 | 2,964 | -106 | -3.5 | 362,600 |
| 2/25 | 3,100 | 3,130 | 3,010 | 3,070 | -60 | -1.9 | 190,800 |
▶︎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