4187東証P貸借
業種 化学
大阪有機化学工業 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 |
|---|---|
| 3,485 (24/04/17) | 2,050 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,485 (24/04/17) | 2,519 (24/01/18) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,240 | 3,265 | 3,180 | 3,200 | -90 | -2.7 | 174,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,170 | 3,485 | 3,065 | 3,290 | +125 | +4.0 | 2,365,800 |
| 24/03 | 3,325 | 3,420 | 3,105 | 3,165 | -125 | -3.8 | 2,004,300 |
| 24/02 | 2,955 | 3,310 | 2,910 | 3,290 | +331 | +11.2 | 2,069,300 |
| 24/01 | 2,661 | 3,060 | 2,519 | 2,959 | +245 | +9.0 | 4,239,100 |
| 23/12 | 2,688 | 2,723 | 2,464 | 2,714 | +45 | +1.7 | 1,418,700 |
| 23/11 | 2,570 | 2,795 | 2,548 | 2,669 | +135 | +5.3 | 1,412,600 |
| 23/10 | 2,548 | 2,750 | 2,396 | 2,534 | +8 | +0.3 | 2,297,200 |
| 23/09 | 2,563 | 2,744 | 2,452 | 2,526 | -62 | -2.4 | 1,348,100 |
| 23/08 | 2,658 | 2,804 | 2,450 | 2,588 | -46 | -1.8 | 1,737,600 |
| 23/07 | 2,945 | 3,035 | 2,610 | 2,634 | -261 | -9.0 | 3,677,600 |
| 23/06 | 2,406 | 2,911 | 2,335 | 2,895 | +477 | +19.7 | 4,656,000 |
| 23/05 | 2,070 | 2,453 | 2,050 | 2,418 | +369 | +18.0 | 2,925,000 |
| 23/04 | 2,180 | 2,180 | 1,885 | 2,049 | -107 | -5.0 | 3,582,300 |
| 23/03 | 2,008 | 2,188 | 1,995 | 2,156 | +154 | +7.7 | 1,786,900 |
| 23/02 | 2,127 | 2,149 | 1,957 | 2,002 | -124 | -5.8 | 1,619,700 |
| 23/01 | 1,896 | 2,150 | 1,860 | 2,126 | +217 | +11.4 | 2,391,800 |
| 22/12 | 2,144 | 2,217 | 1,880 | 1,909 | -204 | -9.7 | 1,641,800 |
| 22/11 | 1,995 | 2,236 | 1,930 | 2,113 | +123 | +6.2 | 2,055,000 |
| 22/10 | 2,015 | 2,217 | 1,892 | 1,990 | -46 | -2.3 | 2,943,900 |
| 22/09 | 2,555 | 2,568 | 2,015 | 2,036 | -550 | -21.3 | 1,806,400 |
| 22/08 | 2,481 | 2,635 | 2,398 | 2,586 | +105 | +4.2 | 1,848,800 |
| 22/07 | 2,209 | 2,666 | 2,145 | 2,481 | +269 | +12.2 | 3,851,400 |
| 22/06 | 2,770 | 2,809 | 2,156 | 2,212 | -568 | -20.4 | 1,789,600 |
| 22/05 | 2,788 | 2,834 | 2,559 | 2,780 | -44 | -1.6 | 1,439,700 |
| 22/04 | 2,998 | 3,130 | 2,670 | 2,824 | -241 | -7.9 | 1,964,900 |
| 22/03 | 3,080 | 3,155 | 2,503 | 3,065 | +45 | +1.5 | 1,821,100 |
| 22/02 | 3,220 | 3,250 | 2,775 | 3,020 | -105 | -3.4 | 1,863,300 |
| 22/01 | 3,385 | 3,585 | 2,915 | 3,125 | -195 | -5.9 | 3,243,400 |
| 21/12 | 3,625 | 3,700 | 3,250 | 3,320 | -330 | -9.0 | 2,190,000 |
| 21/11 | 3,470 | 4,160 | 3,390 | 3,650 | +245 | +7.2 | 3,118,500 |
▶︎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