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 |
|---|---|
| 3,560 (24/05/29) | 2,335 (23/06/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,560 (24/05/29) | 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 | 3,560 | 3,180 | 3,480 | +190 | +5.8 | 1,658,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/05 | 1,123 | 1,127 | 947 | 947 | -182 | -16.1 | 862,700 |
| 19/04 | 1,107 | 1,216 | 1,102 | 1,129 | +41 | +3.8 | 1,162,300 |
| 19/03 | 1,201 | 1,231 | 1,065 | 1,088 | -111 | -9.3 | 1,317,500 |
| 19/02 | 1,113 | 1,247 | 1,110 | 1,199 | +73 | +6.5 | 599,100 |
| 19/01 | 1,041 | 1,213 | 1,026 | 1,126 | +42 | +3.9 | 1,293,500 |
| 18/12 | 1,408 | 1,447 | 997 | 1,084 | -311 | -22.3 | 910,500 |
| 18/11 | 1,375 | 1,459 | 1,339 | 1,395 | +14 | +1.0 | 895,500 |
| 18/10 | 1,459 | 1,620 | 1,280 | 1,381 | -76 | -5.2 | 1,969,100 |
| 18/09 | 1,390 | 1,469 | 1,242 | 1,457 | +66 | +4.7 | 704,600 |
| 18/08 | 1,489 | 1,526 | 1,275 | 1,391 | -98 | -6.6 | 804,300 |
| 18/07 | 1,460 | 1,503 | 1,334 | 1,489 | +34 | +2.3 | 1,437,000 |
| 18/06 | 1,435 | 1,562 | 1,402 | 1,455 | +11 | +0.8 | 1,340,800 |
| 18/05 | 1,430 | 1,526 | 1,407 | 1,444 | +12 | +0.8 | 1,752,600 |
| 18/04 | 1,385 | 1,659 | 1,337 | 1,432 | +64 | +4.7 | 3,140,900 |
| 18/03 | 1,566 | 1,580 | 1,290 | 1,368 | -199 | -12.7 | 1,824,200 |
| 18/02 | 1,715 | 1,746 | 1,469 | 1,567 | -154 | -9.0 | 2,272,700 |
| 18/01 | 1,385 | 1,810 | 1,349 | 1,721 | +356 | +26.1 | 5,842,200 |
| 17/12 | 1,322 | 1,380 | 1,215 | 1,365 | +44 | +3.3 | 2,576,600 |
| 17/11 | 1,359 | 1,404 | 1,293 | 1,321 | -36 | -2.7 | 2,042,700 |
| 17/10 | 1,397 | 1,440 | 1,262 | 1,357 | -27 | -2.0 | 3,250,700 |
| 17/09 | 1,344 | 1,423 | 1,238 | 1,384 | +51 | +3.8 | 1,328,000 |
| 17/08 | 1,282 | 1,344 | 1,215 | 1,333 | +21 | +1.6 | 1,812,600 |
| 17/07 | 1,427 | 1,505 | 1,285 | 1,312 | -100 | -7.1 | 3,829,200 |
| 17/06 | 1,278 | 1,485 | 1,275 | 1,412 | +134 | +10.5 | 2,689,600 |
| 17/05 | 1,302 | 1,342 | 1,190 | 1,278 | -10 | -0.8 | 3,535,600 |
| 17/04 | 914 | 1,291 | 854 | 1,288 | +385 | +42.6 | 6,580,300 |
| 17/03 | 980 | 982 | 883 | 903 | -66 | -6.8 | 1,111,200 |
| 17/02 | 902 | 983 | 874 | 969 | +64 | +7.1 | 1,467,700 |
| 17/01 | 979 | 1,055 | 900 | 905 | -59 | -6.1 | 3,709,300 |
| 16/12 | 812 | 1,154 | 806 | 964 | +155 | +19.2 | 5,269,400 |
▶︎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