4206東証P貸借
業種 化学
アイカ工業 株価時系列データ
PTS
3,271.1
円
(10:13)
株価は15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) | 3,170.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,820.0 (24/03/22) | 3,170.0 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,308.0 | 3,435.0 | 3,258.0 | 3,268.0 | -42.0 | -1.3 | 3,419,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 689.0 | 740.0 | 665.0 | 706.0 | +11.0 | +1.6 | 1,651,000 |
| 02/03 | 708.0 | 730.0 | 676.0 | 695.0 | -14.0 | -2.0 | 2,390,000 |
| 02/02 | 714.0 | 715.0 | 650.0 | 709.0 | -7.0 | -1.0 | 2,091,000 |
| 02/01 | 760.0 | 768.0 | 692.0 | 716.0 | -44.0 | -5.8 | 1,536,000 |
| 01/12 | 779.0 | 798.0 | 701.0 | 760.0 | -20.0 | -2.6 | 1,458,000 |
| 01/11 | 735.0 | 788.0 | 720.0 | 780.0 | +40.0 | +5.4 | 1,396,000 |
| 01/10 | 711.0 | 750.0 | 690.0 | 740.0 | +56.0 | +8.2 | 1,578,000 |
| 01/09 | 707.0 | 707.0 | 586.0 | 684.0 | -36.0 | -5.0 | 2,574,000 |
| 01/08 | 830.0 | 836.0 | 693.0 | 720.0 | -102.0 | -12.4 | 1,842,000 |
| 01/07 | 859.0 | 873.0 | 777.0 | 822.0 | -28.0 | -3.3 | 3,055,000 |
| 01/06 | 790.0 | 860.0 | 758.0 | 850.0 | +80.0 | +10.4 | 5,321,000 |
| 01/05 | 761.0 | 839.0 | 740.0 | 770.0 | +2.0 | +0.3 | 3,774,000 |
| 01/04 | 681.0 | 799.0 | 675.0 | 768.0 | +88.0 | +12.9 | 4,591,000 |
| 01/03 | 705.0 | 714.0 | 610.0 | 680.0 | -20.0 | -2.9 | 3,215,000 |
| 01/02 | 690.0 | 717.0 | 653.0 | 700.0 | +6.0 | +0.9 | 2,498,000 |
| 01/01 | 631.0 | 737.0 | 556.0 | 694.0 | +68.0 | +10.9 | 5,170,000 |
| 00/12 | 676.0 | 705.0 | 595.0 | 626.0 | -46.0 | -6.9 | 1,864,000 |
| 00/11 | 628.0 | 719.0 | 620.0 | 672.0 | +46.0 | +7.4 | 1,491,000 |
| 00/10 | 690.0 | 711.0 | 612.0 | 626.0 | -69.0 | -9.9 | 2,028,000 |
| 00/09 | 814.0 | 830.0 | 690.0 | 695.0 | -119.0 | -14.6 | 2,187,000 |
| 00/08 | 810.0 | 874.0 | 750.0 | 814.0 | +38.0 | +4.9 | 2,303,000 |
| 00/07 | 843.0 | 1,081.0 | 740.0 | 776.0 | -66.0 | -7.8 | 12,178,000 |
| 00/06 | 763.0 | 850.0 | 750.0 | 842.0 | +78.0 | +10.2 | 3,554,000 |
| 00/05 | 700.0 | 806.0 | 700.0 | 764.0 | +45.0 | +6.3 | 2,233,000 |
| 00/04 | 765.0 | 770.0 | 670.0 | 719.0 | -49.0 | -6.4 | 2,035,000 |
| 00/03 | 740.0 | 875.0 | 700.0 | 768.0 | +33.0 | +4.5 | 5,942,000 |
| 00/02 | 701.0 | 760.0 | 664.0 | 735.0 | +30.0 | +4.3 | 2,841,000 |
| 00/01 | 536.0 | 715.0 | 530.0 | 705.0 | +175.0 | +33.0 | 3,078,000 |
| 99/12 | 640.0 | 670.0 | 520.0 | 530.0 | ー | ー | 2,258,000 |
▶︎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
