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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/06 | 3,485.0 | 3,505.0 | 3,466.0 | 3,471.0 | +15.0 | +0.4 | 302,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 3,565.0 | 3,570.0 | 3,210.0 | 3,315.0 | -170.0 | -4.9 | 2,233,700 |
| 21/10 | 3,780.0 | 3,805.0 | 3,445.0 | 3,485.0 | -350.0 | -9.1 | 1,695,500 |
| 21/09 | 3,690.0 | 4,055.0 | 3,685.0 | 3,835.0 | +145.0 | +3.9 | 2,243,300 |
| 21/08 | 3,910.0 | 4,010.0 | 3,585.0 | 3,690.0 | -160.0 | -4.2 | 2,371,900 |
| 21/07 | 3,895.0 | 4,035.0 | 3,695.0 | 3,850.0 | -55.0 | -1.4 | 1,172,900 |
| 21/06 | 3,905.0 | 4,065.0 | 3,790.0 | 3,905.0 | +10.0 | +0.3 | 1,725,600 |
| 21/05 | 3,995.0 | 4,255.0 | 3,870.0 | 3,895.0 | +15.0 | +0.4 | 2,371,800 |
| 21/04 | 4,005.0 | 4,115.0 | 3,845.0 | 3,880.0 | -110.0 | -2.8 | 1,589,100 |
| 21/03 | 3,760.0 | 4,275.0 | 3,745.0 | 3,990.0 | +305.0 | +8.3 | 2,679,000 |
| 21/02 | 3,525.0 | 3,960.0 | 3,480.0 | 3,685.0 | +275.0 | +8.1 | 2,059,700 |
| 21/01 | 3,565.0 | 3,670.0 | 3,390.0 | 3,410.0 | -155.0 | -4.4 | 2,710,200 |
| 20/12 | 3,720.0 | 3,770.0 | 3,500.0 | 3,565.0 | -125.0 | -3.4 | 2,631,700 |
| 20/11 | 3,525.0 | 4,015.0 | 3,525.0 | 3,690.0 | +180.0 | +5.1 | 2,429,400 |
| 20/10 | 3,750.0 | 3,750.0 | 3,465.0 | 3,510.0 | -220.0 | -5.9 | 1,480,300 |
| 20/09 | 3,635.0 | 3,930.0 | 3,595.0 | 3,730.0 | +90.0 | +2.5 | 2,181,400 |
| 20/08 | 3,505.0 | 3,760.0 | 3,415.0 | 3,640.0 | +235.0 | +6.9 | 1,955,200 |
| 20/07 | 3,535.0 | 3,670.0 | 3,360.0 | 3,405.0 | -130.0 | -3.7 | 3,383,700 |
| 20/06 | 3,220.0 | 3,575.0 | 3,210.0 | 3,535.0 | +325.0 | +10.1 | 3,386,200 |
| 20/05 | 2,916.0 | 3,260.0 | 2,916.0 | 3,210.0 | +75.0 | +2.4 | 2,686,100 |
| 20/04 | 3,050.0 | 3,185.0 | 2,862.0 | 3,135.0 | +40.0 | +1.3 | 3,448,300 |
| 20/03 | 3,135.0 | 3,320.0 | 2,584.0 | 3,095.0 | -100.0 | -3.1 | 5,044,300 |
| 20/02 | 3,400.0 | 3,645.0 | 3,150.0 | 3,195.0 | -275.0 | -7.9 | 2,786,500 |
| 20/01 | 3,560.0 | 3,685.0 | 3,180.0 | 3,470.0 | -155.0 | -4.3 | 2,663,100 |
| 19/12 | 3,555.0 | 3,675.0 | 3,425.0 | 3,625.0 | +140.0 | +4.0 | 2,576,700 |
| 19/11 | 3,445.0 | 3,570.0 | 3,310.0 | 3,485.0 | +20.0 | +0.6 | 3,614,300 |
| 19/10 | 3,200.0 | 3,530.0 | 3,105.0 | 3,465.0 | +285.0 | +9.0 | 2,798,000 |
| 19/09 | 3,035.0 | 3,365.0 | 2,938.0 | 3,180.0 | +145.0 | +4.8 | 3,512,400 |
| 19/08 | 3,105.0 | 3,150.0 | 2,862.0 | 3,035.0 | -125.0 | -4.0 | 3,569,300 |
| 19/07 | 3,700.0 | 3,820.0 | 3,160.0 | 3,160.0 | -440.0 | -12.2 | 3,422,100 |
| 19/06 | 3,525.0 | 3,795.0 | 3,525.0 | 3,600.0 | +5.0 | +0.1 | 2,836,900 |
▶︎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