4206東証P貸借
業種 化学
アイカ工業 株価時系列データ
PTS
3,446
円
(09:36)
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) |
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 | 3,514.0 | 3,578.0 | 3,321.0 | 3,448.0 | -206.0 | -5.6 | 2,908,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,735.0 | 3,792.0 | 3,532.0 | 3,654.0 | -66.0 | -1.8 | 3,319,800 |
| 24/03 | 3,555.0 | 3,820.0 | 3,506.0 | 3,720.0 | +164.0 | +4.6 | 3,571,900 |
| 24/02 | 3,461.0 | 3,580.0 | 3,415.0 | 3,556.0 | +125.0 | +3.6 | 3,233,800 |
| 24/01 | 3,410.0 | 3,580.0 | 3,351.0 | 3,431.0 | +19.0 | +0.6 | 3,623,200 |
| 23/12 | 3,359.0 | 3,417.0 | 3,211.0 | 3,412.0 | +87.0 | +2.6 | 2,555,200 |
| 23/11 | 3,521.0 | 3,582.0 | 3,306.0 | 3,325.0 | -133.0 | -3.9 | 2,547,600 |
| 23/10 | 3,364.0 | 3,477.0 | 3,220.0 | 3,458.0 | +121.0 | +3.6 | 2,745,700 |
| 23/09 | 3,455.0 | 3,527.0 | 3,324.0 | 3,337.0 | -118.0 | -3.4 | 2,695,900 |
| 23/08 | 3,382.0 | 3,463.0 | 3,231.0 | 3,455.0 | +79.0 | +2.3 | 2,643,600 |
| 23/07 | 3,175.0 | 3,410.0 | 3,080.0 | 3,376.0 | +219.0 | +6.9 | 2,626,200 |
| 23/06 | 2,960.0 | 3,208.0 | 2,957.0 | 3,157.0 | +202.0 | +6.8 | 3,499,900 |
| 23/05 | 3,045.0 | 3,080.0 | 2,950.0 | 2,955.0 | -125.0 | -4.1 | 2,660,600 |
| 23/04 | 3,090.0 | 3,115.0 | 2,972.0 | 3,080.0 | +45.0 | +1.5 | 1,845,500 |
| 23/03 | 3,090.0 | 3,185.0 | 2,977.0 | 3,035.0 | -60.0 | -1.9 | 2,482,600 |
| 23/02 | 3,150.0 | 3,150.0 | 2,987.0 | 3,095.0 | -35.0 | -1.1 | 1,656,300 |
| 23/01 | 3,105.0 | 3,135.0 | 2,974.0 | 3,130.0 | 0 | 0.0 | 1,520,100 |
| 22/12 | 3,235.0 | 3,285.0 | 3,095.0 | 3,130.0 | -105.0 | -3.3 | 1,956,000 |
| 22/11 | 3,185.0 | 3,360.0 | 3,140.0 | 3,235.0 | +35.0 | +1.1 | 1,443,200 |
| 22/10 | 3,130.0 | 3,275.0 | 3,090.0 | 3,200.0 | +70.0 | +2.2 | 2,398,700 |
| 22/09 | 3,040.0 | 3,295.0 | 3,030.0 | 3,130.0 | +45.0 | +1.5 | 2,529,900 |
| 22/08 | 3,060.0 | 3,205.0 | 2,980.0 | 3,085.0 | +15.0 | +0.5 | 1,849,000 |
| 22/07 | 2,835.0 | 3,110.0 | 2,835.0 | 3,070.0 | +238.0 | +8.4 | 2,797,500 |
| 22/06 | 2,809.0 | 2,946.0 | 2,677.0 | 2,832.0 | +38.0 | +1.4 | 3,248,800 |
| 22/05 | 2,983.0 | 3,065.0 | 2,784.0 | 2,794.0 | -211.0 | -7.0 | 3,127,000 |
| 22/04 | 2,975.0 | 3,100.0 | 2,775.0 | 3,005.0 | +16.0 | +0.5 | 4,068,000 |
| 22/03 | 3,290.0 | 3,310.0 | 2,863.0 | 2,989.0 | -231.0 | -7.2 | 2,842,100 |
| 22/02 | 3,175.0 | 3,315.0 | 3,085.0 | 3,220.0 | +75.0 | +2.4 | 1,967,600 |
| 22/01 | 3,325.0 | 3,395.0 | 3,020.0 | 3,145.0 | -180.0 | -5.4 | 2,652,100 |
| 21/12 | 3,320.0 | 3,595.0 | 3,305.0 | 3,325.0 | +10.0 | +0.3 | 2,597,400 |
| 21/11 | 3,565.0 | 3,570.0 | 3,210.0 | 3,315.0 | -170.0 | -4.9 | 2,233,700 |
▶︎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