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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 942.0 | 959.0 | 827.0 | 869.0 | -90.0 | -9.4 | 4,023,900 |
| 09/09 | 968.0 | 1,018.0 | 905.0 | 959.0 | -4.0 | -0.4 | 1,993,600 |
| 09/08 | 920.0 | 1,016.0 | 905.0 | 963.0 | +53.0 | +5.8 | 2,089,000 |
| 09/07 | 946.0 | 953.0 | 850.0 | 910.0 | -35.0 | -3.7 | 2,851,600 |
| 09/06 | 930.0 | 978.0 | 884.0 | 945.0 | +7.0 | +0.8 | 2,838,100 |
| 09/05 | 861.0 | 950.0 | 842.0 | 938.0 | +97.0 | +11.5 | 1,986,800 |
| 09/04 | 841.0 | 930.0 | 820.0 | 841.0 | -17.0 | -2.0 | 2,848,700 |
| 09/03 | 841.0 | 937.0 | 773.0 | 858.0 | +17.0 | +2.0 | 3,175,500 |
| 09/02 | 869.0 | 895.0 | 801.0 | 841.0 | -48.0 | -5.4 | 2,480,100 |
| 09/01 | 1,007.0 | 1,010.0 | 831.0 | 889.0 | -108.0 | -10.8 | 2,255,000 |
| 08/12 | 890.0 | 1,005.0 | 838.0 | 997.0 | +79.0 | +8.6 | 4,127,500 |
| 08/11 | 854.0 | 1,019.0 | 854.0 | 918.0 | +63.0 | +7.4 | 5,432,500 |
| 08/10 | 846.0 | 940.0 | 620.0 | 855.0 | +39.0 | +4.8 | 6,185,600 |
| 08/09 | 967.0 | 968.0 | 795.0 | 816.0 | -151.0 | -15.6 | 2,905,700 |
| 08/08 | 972.0 | 988.0 | 900.0 | 967.0 | -1.0 | -0.1 | 2,430,200 |
| 08/07 | 937.0 | 971.0 | 868.0 | 968.0 | +32.0 | +3.4 | 4,855,000 |
| 08/06 | 946.0 | 975.0 | 880.0 | 936.0 | -5.0 | -0.5 | 5,679,400 |
| 08/05 | 1,008.0 | 1,100.0 | 885.0 | 941.0 | -84.0 | -8.2 | 5,967,600 |
| 08/04 | 837.0 | 1,040.0 | 834.0 | 1,025.0 | +178.0 | +21.0 | 3,389,500 |
| 08/03 | 930.0 | 941.0 | 818.0 | 847.0 | -105.0 | -11.0 | 4,093,100 |
| 08/02 | 907.0 | 998.0 | 882.0 | 952.0 | +54.0 | +6.0 | 6,592,100 |
| 08/01 | 1,051.0 | 1,053.0 | 843.0 | 898.0 | -158.0 | -15.0 | 8,911,000 |
| 07/12 | 1,058.0 | 1,133.0 | 1,020.0 | 1,056.0 | -1.0 | -0.1 | 6,611,500 |
| 07/11 | 1,153.0 | 1,170.0 | 905.0 | 1,057.0 | -118.0 | -10.0 | 8,703,200 |
| 07/10 | 1,250.0 | 1,267.0 | 1,082.0 | 1,175.0 | -82.0 | -6.5 | 5,183,800 |
| 07/09 | 1,246.0 | 1,262.0 | 1,158.0 | 1,257.0 | +11.0 | +0.9 | 4,455,100 |
| 07/08 | 1,365.0 | 1,396.0 | 1,164.0 | 1,246.0 | -138.0 | -10.0 | 5,384,800 |
| 07/07 | 1,401.0 | 1,435.0 | 1,355.0 | 1,384.0 | -28.0 | -2.0 | 3,836,700 |
| 07/06 | 1,496.0 | 1,505.0 | 1,370.0 | 1,412.0 | -64.0 | -4.3 | 4,056,200 |
| 07/05 | 1,532.0 | 1,579.0 | 1,392.0 | 1,476.0 | -49.0 | -3.2 | 4,876,000 |
▶︎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
