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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 2,970.0 | 3,190.0 | 2,897.0 | 3,180.0 | +248.0 | +8.5 | 3,320,300 |
| 17/03 | 2,879.0 | 3,065.0 | 2,873.0 | 2,932.0 | +60.0 | +2.1 | 2,633,400 |
| 17/02 | 2,940.0 | 3,030.0 | 2,846.0 | 2,872.0 | -75.0 | -2.5 | 2,209,200 |
| 17/01 | 3,090.0 | 3,175.0 | 2,940.0 | 2,947.0 | -138.0 | -4.5 | 2,518,500 |
| 16/12 | 3,015.0 | 3,135.0 | 2,928.0 | 3,085.0 | +75.0 | +2.5 | 4,578,000 |
| 16/11 | 2,979.0 | 3,100.0 | 2,822.0 | 3,010.0 | +10.0 | +0.3 | 4,831,300 |
| 16/10 | 2,686.0 | 3,070.0 | 2,655.0 | 3,000.0 | +329.0 | +12.3 | 4,509,500 |
| 16/09 | 2,570.0 | 2,737.0 | 2,521.0 | 2,671.0 | +100.0 | +3.9 | 2,929,500 |
| 16/08 | 2,468.0 | 2,574.0 | 2,360.0 | 2,571.0 | +66.0 | +2.6 | 2,301,800 |
| 16/07 | 2,362.0 | 2,584.0 | 2,273.0 | 2,505.0 | +180.0 | +7.7 | 3,243,400 |
| 16/06 | 2,470.0 | 2,488.0 | 2,224.0 | 2,325.0 | -168.0 | -6.7 | 4,046,000 |
| 16/05 | 2,401.0 | 2,532.0 | 2,398.0 | 2,493.0 | +7.0 | +0.3 | 2,932,300 |
| 16/04 | 2,367.0 | 2,559.0 | 2,150.0 | 2,486.0 | +122.0 | +5.2 | 3,346,500 |
| 16/03 | 2,139.0 | 2,420.0 | 2,106.0 | 2,364.0 | +218.0 | +10.2 | 3,843,200 |
| 16/02 | 2,275.0 | 2,296.0 | 1,910.0 | 2,146.0 | -129.0 | -5.7 | 3,256,900 |
| 16/01 | 2,383.0 | 2,393.0 | 1,994.0 | 2,275.0 | -116.0 | -4.9 | 3,032,100 |
| 15/12 | 2,479.0 | 2,525.0 | 2,319.0 | 2,391.0 | -78.0 | -3.2 | 2,534,800 |
| 15/11 | 2,390.0 | 2,504.0 | 2,319.0 | 2,469.0 | +58.0 | +2.4 | 2,639,100 |
| 15/10 | 2,408.0 | 2,489.0 | 2,332.0 | 2,411.0 | +24.0 | +1.0 | 2,770,900 |
| 15/09 | 2,574.0 | 2,585.0 | 2,280.0 | 2,387.0 | -198.0 | -7.7 | 3,611,600 |
| 15/08 | 2,750.0 | 2,946.0 | 2,372.0 | 2,585.0 | -178.0 | -6.4 | 3,826,100 |
| 15/07 | 2,843.0 | 2,859.0 | 2,652.0 | 2,763.0 | -81.0 | -2.9 | 3,476,300 |
| 15/06 | 2,787.0 | 2,846.0 | 2,610.0 | 2,844.0 | +57.0 | +2.1 | 5,116,800 |
| 15/05 | 2,716.0 | 2,820.0 | 2,583.0 | 2,787.0 | +36.0 | +1.3 | 3,265,500 |
| 15/04 | 2,766.0 | 2,835.0 | 2,663.0 | 2,751.0 | -49.0 | -1.8 | 3,153,300 |
| 15/03 | 2,810.0 | 2,850.0 | 2,614.0 | 2,800.0 | -10.0 | -0.4 | 3,395,500 |
| 15/02 | 2,620.0 | 2,855.0 | 2,439.0 | 2,810.0 | +175.0 | +6.6 | 4,227,200 |
| 15/01 | 2,500.0 | 2,715.0 | 2,421.0 | 2,635.0 | +134.0 | +5.4 | 3,089,700 |
| 14/12 | 2,449.0 | 2,585.0 | 2,385.0 | 2,501.0 | +73.0 | +3.0 | 8,455,100 |
| 14/11 | 2,403.0 | 2,452.0 | 2,221.0 | 2,428.0 | +130.0 | +5.7 | 5,580,400 |
▶︎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
