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 | 3,259.0 | 3,282.0 | -28.0 | -0.9 | 3,540,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 19/05 | 3,765.0 | 3,785.0 | 3,395.0 | 3,595.0 | -245.0 | -6.4 | 2,503,200 |
| 19/04 | 3,735.0 | 3,975.0 | 3,565.0 | 3,840.0 | +150.0 | +4.1 | 3,413,100 |
| 19/03 | 3,855.0 | 3,950.0 | 3,525.0 | 3,690.0 | -185.0 | -4.8 | 3,407,900 |
| 19/02 | 3,755.0 | 3,935.0 | 3,610.0 | 3,875.0 | +60.0 | +1.6 | 2,602,800 |
| 19/01 | 3,545.0 | 3,920.0 | 3,425.0 | 3,815.0 | +135.0 | +3.7 | 3,119,800 |
| 18/12 | 3,920.0 | 3,960.0 | 3,290.0 | 3,680.0 | -145.0 | -3.8 | 3,756,400 |
| 18/11 | 3,330.0 | 3,830.0 | 3,290.0 | 3,825.0 | +465.0 | +13.8 | 4,419,900 |
| 18/10 | 4,520.0 | 4,635.0 | 2,975.0 | 3,360.0 | -1,230.0 | -26.8 | 5,969,900 |
| 18/09 | 4,255.0 | 4,750.0 | 4,145.0 | 4,590.0 | +315.0 | +7.4 | 2,481,300 |
| 18/08 | 4,160.0 | 4,290.0 | 3,910.0 | 4,275.0 | +155.0 | +3.8 | 2,820,800 |
| 18/07 | 3,900.0 | 4,155.0 | 3,750.0 | 4,120.0 | +230.0 | +5.9 | 2,988,000 |
| 18/06 | 4,040.0 | 4,205.0 | 3,815.0 | 3,890.0 | -180.0 | -4.4 | 2,609,800 |
| 18/05 | 4,120.0 | 4,215.0 | 3,940.0 | 4,070.0 | -50.0 | -1.2 | 3,204,300 |
| 18/04 | 3,970.0 | 4,175.0 | 3,855.0 | 4,120.0 | +180.0 | +4.6 | 3,164,800 |
| 18/03 | 4,060.0 | 4,060.0 | 3,660.0 | 3,940.0 | -135.0 | -3.3 | 3,086,400 |
| 18/02 | 4,190.0 | 4,285.0 | 3,815.0 | 4,075.0 | -135.0 | -3.2 | 2,992,500 |
| 18/01 | 4,220.0 | 4,285.0 | 4,075.0 | 4,210.0 | +25.0 | +0.6 | 2,600,200 |
| 17/12 | 3,900.0 | 4,270.0 | 3,885.0 | 4,185.0 | +250.0 | +6.4 | 2,598,800 |
| 17/11 | 3,990.0 | 3,995.0 | 3,735.0 | 3,935.0 | -15.0 | -0.4 | 3,743,900 |
| 17/10 | 3,790.0 | 4,010.0 | 3,660.0 | 3,950.0 | +170.0 | +4.5 | 4,423,000 |
| 17/09 | 3,630.0 | 3,795.0 | 3,495.0 | 3,780.0 | +155.0 | +4.3 | 3,542,600 |
| 17/08 | 3,510.0 | 3,715.0 | 3,395.0 | 3,625.0 | +80.0 | +2.3 | 2,953,000 |
| 17/07 | 3,420.0 | 3,630.0 | 3,345.0 | 3,545.0 | +125.0 | +3.7 | 2,568,000 |
| 17/06 | 3,230.0 | 3,425.0 | 3,230.0 | 3,420.0 | +190.0 | +5.9 | 4,547,900 |
| 17/05 | 3,165.0 | 3,355.0 | 3,165.0 | 3,230.0 | +50.0 | +1.6 | 3,180,200 |
▶︎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
