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) | 2,246 (23/05/19) |
| 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 | 3,480 | 3,180 | 3,395 | +105 | +3.2 | 795,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 3,765 | 3,820 | 3,130 | 3,405 | -410 | -10.8 | 3,173,500 |
| 21/09 | 3,885 | 4,295 | 3,790 | 3,815 | -70 | -1.8 | 2,128,200 |
| 21/08 | 3,800 | 3,920 | 3,390 | 3,885 | +150 | +4.0 | 1,671,600 |
| 21/07 | 4,435 | 4,440 | 3,510 | 3,735 | -665 | -15.1 | 4,775,900 |
| 21/06 | 4,090 | 4,570 | 4,075 | 4,400 | +330 | +8.1 | 2,153,500 |
| 21/05 | 4,065 | 4,300 | 3,655 | 4,070 | -30 | -0.7 | 2,577,400 |
| 21/04 | 3,745 | 4,685 | 3,715 | 4,100 | +390 | +10.5 | 5,892,200 |
| 21/03 | 3,435 | 3,810 | 3,260 | 3,710 | +310 | +9.1 | 2,395,700 |
| 21/02 | 3,580 | 4,035 | 3,380 | 3,400 | -200 | -5.6 | 2,094,900 |
| 21/01 | 3,270 | 4,275 | 3,185 | 3,600 | +400 | +12.5 | 4,742,400 |
| 20/12 | 2,909 | 3,245 | 2,816 | 3,200 | +301 | +10.4 | 3,178,000 |
| 20/11 | 2,777 | 2,962 | 2,517 | 2,899 | +161 | +5.9 | 4,324,800 |
| 20/10 | 2,798 | 2,950 | 2,292 | 2,738 | -50 | -1.8 | 8,563,500 |
| 20/09 | 2,417 | 2,977 | 2,356 | 2,788 | +362 | +14.9 | 3,382,600 |
| 20/08 | 2,595 | 2,779 | 2,401 | 2,426 | -154 | -6.0 | 2,452,000 |
| 20/07 | 2,559 | 3,075 | 2,402 | 2,580 | +21 | +0.8 | 5,373,000 |
| 20/06 | 1,887 | 2,647 | 1,880 | 2,559 | +684 | +36.5 | 4,811,200 |
| 20/05 | 1,701 | 1,906 | 1,672 | 1,875 | +152 | +8.8 | 1,467,700 |
| 20/04 | 1,470 | 1,767 | 1,326 | 1,723 | +221 | +14.7 | 2,302,200 |
| 20/03 | 1,465 | 1,610 | 1,223 | 1,502 | +2 | +0.1 | 3,038,800 |
| 20/02 | 1,705 | 1,898 | 1,478 | 1,500 | -325 | -17.8 | 2,501,000 |
| 20/01 | 1,558 | 1,982 | 1,519 | 1,825 | +222 | +13.9 | 4,803,800 |
| 19/12 | 1,395 | 1,633 | 1,331 | 1,603 | +202 | +14.4 | 1,671,400 |
| 19/11 | 1,200 | 1,503 | 1,185 | 1,401 | +186 | +15.3 | 1,596,500 |
| 19/10 | 1,071 | 1,241 | 1,027 | 1,215 | +144 | +13.5 | 869,900 |
| 19/09 | 942 | 1,109 | 926 | 1,071 | +123 | +13.0 | 750,400 |
| 19/08 | 1,007 | 1,012 | 888 | 948 | -69 | -6.8 | 497,000 |
| 19/07 | 1,025 | 1,050 | 940 | 1,017 | +20 | +2.0 | 716,600 |
| 19/06 | 930 | 1,027 | 910 | 997 | +50 | +5.3 | 494,900 |
| 19/05 | 1,123 | 1,127 | 947 | 947 | -182 | -16.1 | 862,700 |
▶︎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