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
取引時間外
(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 |
|---|---|
| 3,820.0 (24/03/22) | 2,950.0 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,820.0 (24/03/22) | 3,321.0 (24/05/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 3,418.0 | 3,455.0 | 3,417.0 | 3,434.0 | +52.0 | +1.5 | 223,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/3 | 3,700.0 | 3,758.0 | 3,689.0 | 3,720.0 | +8.0 | +0.2 | 211,800 |
| 4/2 | 3,700.0 | 3,713.0 | 3,682.0 | 3,712.0 | +8.0 | +0.2 | 130,600 |
| 4/1 | 3,735.0 | 3,752.0 | 3,688.0 | 3,704.0 | -16.0 | -0.4 | 134,100 |
| 3/29 | 3,693.0 | 3,735.0 | 3,686.0 | 3,720.0 | +28.0 | +0.8 | 96,400 |
| 3/28 | 3,714.0 | 3,753.0 | 3,678.0 | 3,692.0 | -95.0 | -2.5 | 134,000 |
| 3/27 | 3,776.0 | 3,820.0 | 3,773.0 | 3,787.0 | +52.0 | +1.4 | 219,700 |
| 3/26 | 3,755.0 | 3,764.0 | 3,729.0 | 3,735.0 | -25.0 | -0.7 | 130,800 |
| 3/25 | 3,803.0 | 3,809.0 | 3,755.0 | 3,760.0 | -50.0 | -1.3 | 162,500 |
| 3/22 | 3,798.0 | 3,820.0 | 3,767.0 | 3,810.0 | +64.0 | +1.7 | 334,600 |
| 3/21 | 3,700.0 | 3,756.0 | 3,684.0 | 3,746.0 | +96.0 | +2.6 | 280,600 |
| 3/19 | 3,637.0 | 3,650.0 | 3,610.0 | 3,650.0 | +11.0 | +0.3 | 97,000 |
| 3/18 | 3,623.0 | 3,648.0 | 3,614.0 | 3,639.0 | +38.0 | +1.1 | 135,100 |
| 3/15 | 3,594.0 | 3,607.0 | 3,577.0 | 3,601.0 | -10.0 | -0.3 | 118,000 |
| 3/14 | 3,564.0 | 3,617.0 | 3,548.0 | 3,611.0 | +73.0 | +2.1 | 163,000 |
| 3/13 | 3,590.0 | 3,590.0 | 3,521.0 | 3,538.0 | -18.0 | -0.5 | 98,200 |
| 3/12 | 3,540.0 | 3,558.0 | 3,506.0 | 3,556.0 | +16.0 | +0.5 | 127,600 |
| 3/11 | 3,580.0 | 3,580.0 | 3,507.0 | 3,540.0 | -55.0 | -1.5 | 168,400 |
| 3/8 | 3,559.0 | 3,608.0 | 3,555.0 | 3,595.0 | -34.0 | -0.9 | 189,000 |
| 3/7 | 3,674.0 | 3,683.0 | 3,619.0 | 3,629.0 | -25.0 | -0.7 | 180,300 |
| 3/6 | 3,630.0 | 3,670.0 | 3,623.0 | 3,654.0 | +20.0 | +0.6 | 175,000 |
| 3/5 | 3,601.0 | 3,673.0 | 3,589.0 | 3,634.0 | +28.0 | +0.8 | 230,400 |
| 3/4 | 3,738.0 | 3,772.0 | 3,577.0 | 3,606.0 | +34.0 | +1.0 | 373,200 |
| 3/1 | 3,555.0 | 3,589.0 | 3,554.0 | 3,572.0 | +16.0 | +0.5 | 158,100 |
| 2/29 | 3,507.0 | 3,579.0 | 3,507.0 | 3,556.0 | +49.0 | +1.4 | 280,200 |
| 2/28 | 3,500.0 | 3,518.0 | 3,487.0 | 3,507.0 | +4.0 | +0.1 | 126,800 |
| 2/27 | 3,498.0 | 3,535.0 | 3,485.0 | 3,503.0 | 0 | 0.0 | 149,900 |
| 2/26 | 3,579.0 | 3,580.0 | 3,494.0 | 3,503.0 | -32.0 | -0.9 | 202,800 |
| 2/22 | 3,570.0 | 3,570.0 | 3,507.0 | 3,535.0 | -19.0 | -0.5 | 250,300 |
| 2/21 | 3,561.0 | 3,570.0 | 3,522.0 | 3,554.0 | +4.0 | +0.1 | 135,600 |
| 2/20 | 3,544.0 | 3,570.0 | 3,519.0 | 3,550.0 | +15.0 | +0.4 | 162,200 |
▶︎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