!決算発表予定日 2024/04/30
4206東証P貸借
業種 化学
アイカ工業 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 |
---|---|
3,820 (24/03/22) | 2,950 (23/05/31) |
昨年来高値 | 昨年来安値 |
---|---|
3,820 (24/03/22) | 2,950 (23/05/31) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 3,714 | 3,753 | 3,678 | 3,692 | -95 | -2.5 | 134,000 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/27 | 3,776 | 3,820 | 3,773 | 3,787 | +52 | +1.4 | 219,700 |
3/26 | 3,755 | 3,764 | 3,729 | 3,735 | -25 | -0.7 | 130,800 |
3/25 | 3,803 | 3,809 | 3,755 | 3,760 | -50 | -1.3 | 162,500 |
3/22 | 3,798 | 3,820 | 3,767 | 3,810 | +64 | +1.7 | 334,600 |
3/21 | 3,700 | 3,756 | 3,684 | 3,746 | +96 | +2.6 | 280,600 |
3/19 | 3,637 | 3,650 | 3,610 | 3,650 | +11 | +0.3 | 97,000 |
3/18 | 3,623 | 3,648 | 3,614 | 3,639 | +38 | +1.1 | 135,100 |
3/15 | 3,594 | 3,607 | 3,577 | 3,601 | -10 | -0.3 | 118,000 |
3/14 | 3,564 | 3,617 | 3,548 | 3,611 | +73 | +2.1 | 163,000 |
3/13 | 3,590 | 3,590 | 3,521 | 3,538 | -18 | -0.5 | 98,200 |
3/12 | 3,540 | 3,558 | 3,506 | 3,556 | +16 | +0.5 | 127,600 |
3/11 | 3,580 | 3,580 | 3,507 | 3,540 | -55 | -1.5 | 168,400 |
3/8 | 3,559 | 3,608 | 3,555 | 3,595 | -34 | -0.9 | 189,000 |
3/7 | 3,674 | 3,683 | 3,619 | 3,629 | -25 | -0.7 | 180,300 |
3/6 | 3,630 | 3,670 | 3,623 | 3,654 | +20 | +0.6 | 175,000 |
3/5 | 3,601 | 3,673 | 3,589 | 3,634 | +28 | +0.8 | 230,400 |
3/4 | 3,738 | 3,772 | 3,577 | 3,606 | +34 | +1.0 | 373,200 |
3/1 | 3,555 | 3,589 | 3,554 | 3,572 | +16 | +0.5 | 158,100 |
2/29 | 3,507 | 3,579 | 3,507 | 3,556 | +49 | +1.4 | 280,200 |
2/28 | 3,500 | 3,518 | 3,487 | 3,507 | +4 | +0.1 | 126,800 |
2/27 | 3,498 | 3,535 | 3,485 | 3,503 | 0 | 0.0 | 149,900 |
2/26 | 3,579 | 3,580 | 3,494 | 3,503 | -32 | -0.9 | 202,800 |
2/22 | 3,570 | 3,570 | 3,507 | 3,535 | -19 | -0.5 | 250,300 |
2/21 | 3,561 | 3,570 | 3,522 | 3,554 | +4 | +0.1 | 135,600 |
2/20 | 3,544 | 3,570 | 3,519 | 3,550 | +15 | +0.4 | 162,200 |
2/19 | 3,504 | 3,536 | 3,504 | 3,535 | +31 | +0.9 | 123,600 |
2/16 | 3,484 | 3,524 | 3,470 | 3,504 | +30 | +0.9 | 167,800 |
2/15 | 3,493 | 3,493 | 3,453 | 3,474 | +2 | +0.1 | 144,500 |
2/14 | 3,475 | 3,479 | 3,433 | 3,472 | -3 | -0.1 | 154,000 |
2/13 | 3,473 | 3,500 | 3,455 | 3,475 | +19 | +0.6 | 166,900 |
▶︎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