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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 1,362.0 | 1,444.0 | 1,263.0 | 1,266.0 | -114.0 | -8.3 | 2,749,000 |
| 04/09 | 1,330.0 | 1,445.0 | 1,323.0 | 1,380.0 | +70.0 | +5.3 | 3,082,500 |
| 04/08 | 1,390.0 | 1,399.0 | 1,250.0 | 1,310.0 | -67.0 | -4.9 | 2,966,900 |
| 04/07 | 1,498.0 | 1,542.0 | 1,300.0 | 1,377.0 | -81.0 | -5.6 | 5,068,000 |
| 04/06 | 1,311.0 | 1,512.0 | 1,300.0 | 1,458.0 | +138.0 | +10.5 | 5,015,000 |
| 04/05 | 1,200.0 | 1,350.0 | 1,071.0 | 1,320.0 | +120.0 | +10.0 | 6,222,000 |
| 04/04 | 1,250.0 | 1,296.0 | 1,170.0 | 1,200.0 | -53.0 | -4.2 | 5,876,000 |
| 04/03 | 1,057.0 | 1,253.0 | 1,050.0 | 1,253.0 | +216.0 | +20.8 | 6,914,000 |
| 04/02 | 1,061.0 | 1,074.0 | 992.0 | 1,037.0 | -4.0 | -0.4 | 3,843,000 |
| 04/01 | 1,111.0 | 1,138.0 | 1,000.0 | 1,041.0 | -67.0 | -6.1 | 3,291,000 |
| 03/12 | 1,039.0 | 1,117.0 | 998.0 | 1,108.0 | +60.0 | +5.7 | 3,763,000 |
| 03/11 | 1,094.0 | 1,110.0 | 943.0 | 1,048.0 | -26.0 | -2.4 | 2,775,000 |
| 03/10 | 1,114.0 | 1,168.0 | 1,040.0 | 1,074.0 | -60.0 | -5.3 | 4,733,000 |
| 03/09 | 1,247.0 | 1,247.0 | 1,073.0 | 1,134.0 | -84.0 | -6.9 | 4,615,000 |
| 03/08 | 999.0 | 1,221.0 | 970.0 | 1,218.0 | +220.0 | +22.0 | 6,509,000 |
| 03/07 | 995.0 | 1,050.0 | 964.0 | 998.0 | -5.0 | -0.5 | 4,822,000 |
| 03/06 | 935.0 | 1,008.0 | 884.0 | 1,003.0 | +58.0 | +6.1 | 5,169,000 |
| 03/05 | 933.0 | 1,070.0 | 900.0 | 945.0 | +2.0 | +0.2 | 3,655,000 |
| 03/04 | 847.0 | 970.0 | 840.0 | 943.0 | +76.0 | +8.8 | 3,400,000 |
| 03/03 | 815.0 | 881.0 | 811.0 | 867.0 | +53.0 | +6.5 | 2,864,000 |
| 03/02 | 812.0 | 835.0 | 782.0 | 814.0 | +12.0 | +1.5 | 3,766,000 |
| 03/01 | 750.0 | 831.0 | 744.0 | 802.0 | +44.0 | +5.8 | 3,699,000 |
| 02/12 | 780.0 | 781.0 | 721.0 | 758.0 | +26.0 | +3.6 | 3,535,000 |
| 02/11 | 738.0 | 765.0 | 705.0 | 732.0 | -13.0 | -1.7 | 2,289,000 |
| 02/10 | 750.0 | 774.0 | 720.0 | 745.0 | -15.0 | -2.0 | 2,207,000 |
| 02/09 | 711.0 | 770.0 | 687.0 | 760.0 | +51.0 | +7.2 | 2,314,000 |
| 02/08 | 697.0 | 740.0 | 676.0 | 709.0 | +9.0 | +1.3 | 2,564,000 |
| 02/07 | 750.0 | 753.0 | 680.0 | 700.0 | -51.0 | -6.8 | 3,144,000 |
| 02/06 | 752.0 | 770.0 | 705.0 | 751.0 | -15.0 | -2.0 | 1,507,000 |
| 02/05 | 701.0 | 790.0 | 678.0 | 766.0 | +60.0 | +8.5 | 2,125,000 |
▶︎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
