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 |
|---|---|
| 3,820.0 (24/03/22) | 3,008.0 (23/06/07) |
| 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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 3,485.0 | 3,505.0 | 3,466.0 | 3,471.0 | +15.0 | +0.4 | 151,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/4 | 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 |
| 2/19 | 3,504.0 | 3,536.0 | 3,504.0 | 3,535.0 | +31.0 | +0.9 | 123,600 |
| 2/16 | 3,484.0 | 3,524.0 | 3,470.0 | 3,504.0 | +30.0 | +0.9 | 167,800 |
| 2/15 | 3,493.0 | 3,493.0 | 3,453.0 | 3,474.0 | +2.0 | +0.1 | 144,500 |
| 2/14 | 3,475.0 | 3,479.0 | 3,433.0 | 3,472.0 | -3.0 | -0.1 | 154,000 |
| 2/13 | 3,473.0 | 3,500.0 | 3,455.0 | 3,475.0 | +19.0 | +0.6 | 166,900 |
| 2/9 | 3,444.0 | 3,473.0 | 3,427.0 | 3,456.0 | +6.0 | +0.2 | 89,500 |
| 2/8 | 3,471.0 | 3,478.0 | 3,415.0 | 3,450.0 | -30.0 | -0.9 | 170,800 |
| 2/7 | 3,451.0 | 3,481.0 | 3,442.0 | 3,480.0 | +15.0 | +0.4 | 148,500 |
| 2/6 | 3,490.0 | 3,503.0 | 3,453.0 | 3,465.0 | -39.0 | -1.1 | 140,100 |
| 2/5 | 3,500.0 | 3,509.0 | 3,471.0 | 3,504.0 | +40.0 | +1.2 | 119,400 |
| 2/2 | 3,539.0 | 3,556.0 | 3,460.0 | 3,464.0 | -44.0 | -1.3 | 173,500 |
| 2/1 | 3,461.0 | 3,520.0 | 3,442.0 | 3,508.0 | +77.0 | +2.2 | 327,400 |
| 1/31 | 3,388.0 | 3,431.0 | 3,383.0 | 3,431.0 | +29.0 | +0.9 | 137,800 |
| 1/30 | 3,424.0 | 3,439.0 | 3,400.0 | 3,402.0 | -37.0 | -1.1 | 168,000 |
| 1/29 | 3,434.0 | 3,450.0 | 3,427.0 | 3,439.0 | +15.0 | +0.4 | 121,700 |
| 1/26 | 3,388.0 | 3,432.0 | 3,377.0 | 3,424.0 | +50.0 | +1.5 | 250,400 |
| 1/25 | 3,373.0 | 3,382.0 | 3,351.0 | 3,374.0 | 0 | 0.0 | 180,300 |
| 1/24 | 3,435.0 | 3,435.0 | 3,357.0 | 3,374.0 | -39.0 | -1.1 | 198,100 |
| 1/23 | 3,420.0 | 3,444.0 | 3,390.0 | 3,413.0 | -21.0 | -0.6 | 247,900 |
| 1/22 | 3,494.0 | 3,494.0 | 3,426.0 | 3,434.0 | -9.0 | -0.3 | 153,100 |
| 1/19 | 3,494.0 | 3,504.0 | 3,440.0 | 3,443.0 | -37.0 | -1.1 | 142,000 |
▶︎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