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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,615.0 | 1,623.0 | 1,468.0 | 1,525.0 | -89.0 | -5.5 | 3,639,100 |
| 07/03 | 1,630.0 | 1,640.0 | 1,521.0 | 1,614.0 | -26.0 | -1.6 | 3,403,800 |
| 07/02 | 1,683.0 | 1,750.0 | 1,600.0 | 1,640.0 | -25.0 | -1.5 | 3,158,100 |
| 07/01 | 1,690.0 | 1,717.0 | 1,602.0 | 1,665.0 | -3.0 | -0.2 | 2,459,100 |
| 06/12 | 1,530.0 | 1,679.0 | 1,517.0 | 1,668.0 | +143.0 | +9.4 | 2,833,900 |
| 06/11 | 1,454.0 | 1,530.0 | 1,387.0 | 1,525.0 | +44.0 | +3.0 | 3,095,500 |
| 06/10 | 1,530.0 | 1,555.0 | 1,401.0 | 1,481.0 | -46.0 | -3.0 | 2,115,800 |
| 06/09 | 1,555.0 | 1,625.0 | 1,450.0 | 1,527.0 | -51.0 | -3.2 | 1,907,500 |
| 06/08 | 1,443.0 | 1,600.0 | 1,406.0 | 1,578.0 | +155.0 | +10.9 | 3,037,500 |
| 06/07 | 1,464.0 | 1,552.0 | 1,332.0 | 1,423.0 | -37.0 | -2.5 | 3,053,500 |
| 06/06 | 1,510.0 | 1,539.0 | 1,353.0 | 1,460.0 | -50.0 | -3.3 | 2,260,400 |
| 06/05 | 1,650.0 | 1,715.0 | 1,480.0 | 1,510.0 | -140.0 | -8.5 | 2,553,100 |
| 06/04 | 1,714.0 | 1,778.0 | 1,575.0 | 1,650.0 | -60.0 | -3.5 | 2,790,800 |
| 06/03 | 1,578.0 | 1,719.0 | 1,540.0 | 1,710.0 | +132.0 | +8.4 | 3,818,600 |
| 06/02 | 1,862.0 | 1,869.0 | 1,502.0 | 1,578.0 | -283.0 | -15.2 | 4,445,900 |
| 06/01 | 1,650.0 | 1,979.0 | 1,630.0 | 1,861.0 | +243.0 | +15.0 | 4,564,200 |
| 05/12 | 1,477.0 | 1,667.0 | 1,465.0 | 1,618.0 | +138.0 | +9.3 | 4,006,600 |
| 05/11 | 1,408.0 | 1,480.0 | 1,370.0 | 1,480.0 | +72.0 | +5.1 | 3,056,200 |
| 05/10 | 1,399.0 | 1,427.0 | 1,332.0 | 1,408.0 | -19.0 | -1.3 | 3,791,600 |
| 05/09 | 1,329.0 | 1,468.0 | 1,300.0 | 1,427.0 | +98.0 | +7.4 | 3,349,100 |
| 05/08 | 1,295.0 | 1,340.0 | 1,240.0 | 1,329.0 | +14.0 | +1.1 | 2,833,600 |
| 05/07 | 1,238.0 | 1,323.0 | 1,218.0 | 1,315.0 | +80.0 | +6.5 | 3,577,200 |
| 05/06 | 1,245.0 | 1,245.0 | 1,194.0 | 1,235.0 | -11.0 | -0.9 | 3,800,300 |
| 05/05 | 1,251.0 | 1,276.0 | 1,206.0 | 1,246.0 | +3.0 | +0.2 | 3,383,700 |
| 05/04 | 1,192.0 | 1,257.0 | 1,140.0 | 1,243.0 | +32.0 | +2.6 | 3,854,500 |
| 05/03 | 1,240.0 | 1,285.0 | 1,191.0 | 1,211.0 | -27.0 | -2.2 | 4,545,800 |
| 05/02 | 1,249.0 | 1,249.0 | 1,185.0 | 1,238.0 | -2.0 | -0.2 | 7,658,700 |
| 05/01 | 1,266.0 | 1,346.0 | 1,216.0 | 1,240.0 | -25.0 | -2.0 | 4,579,200 |
| 04/12 | 1,182.0 | 1,273.0 | 1,157.0 | 1,265.0 | +77.0 | +6.5 | 4,541,600 |
| 04/11 | 1,253.0 | 1,312.0 | 1,180.0 | 1,188.0 | -78.0 | -6.2 | 4,786,300 |
▶︎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
