4206東証P貸借
業種 化学
アイカ工業 株価時系列データ
PTS
3,277.4
円
(14:58)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,373.0 | 3,392.0 | 3,259.0 | 3,281.0 | -49.0 | -1.5 | 517,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,355.0 | 3,364.0 | 3,309.0 | 3,330.0 | -13.0 | -0.4 | 717,800 |
| 11/15 | 3,350.0 | 3,404.0 | 3,322.0 | 3,343.0 | -21.0 | -0.6 | 743,700 |
| 11/8 | 3,293.0 | 3,435.0 | 3,279.0 | 3,364.0 | -2.0 | -0.1 | 947,500 |
| 11/1 | 3,244.0 | 3,382.0 | 3,232.0 | 3,366.0 | +112.0 | +3.4 | 1,866,100 |
| 10/25 | 3,323.0 | 3,339.0 | 3,241.0 | 3,254.0 | -68.0 | -2.1 | 1,400,500 |
| 10/18 | 3,300.0 | 3,360.0 | 3,273.0 | 3,322.0 | +22.0 | +0.7 | 2,333,100 |
| 10/11 | 3,318.0 | 3,340.0 | 3,236.0 | 3,300.0 | -18.0 | -0.5 | 3,278,300 |
| 10/4 | 3,350.0 | 3,427.0 | 3,275.0 | 3,318.0 | -102.0 | -3.0 | 2,030,000 |
| 9/27 | 3,390.0 | 3,460.0 | 3,349.0 | 3,420.0 | +69.0 | +2.1 | 606,600 |
| 9/20 | 3,344.0 | 3,379.0 | 3,297.0 | 3,351.0 | +40.0 | +1.2 | 601,900 |
| 9/13 | 3,210.0 | 3,354.0 | 3,201.0 | 3,311.0 | +50.0 | +1.5 | 954,200 |
| 9/6 | 3,349.0 | 3,352.0 | 3,251.0 | 3,261.0 | -88.0 | -2.6 | 516,200 |
| 8/30 | 3,322.0 | 3,363.0 | 3,293.0 | 3,349.0 | +22.0 | +0.7 | 956,500 |
| 8/23 | 3,303.0 | 3,349.0 | 3,267.0 | 3,327.0 | +23.0 | +0.7 | 671,700 |
| 8/16 | 3,304.0 | 3,316.0 | 3,262.0 | 3,304.0 | +24.0 | +0.7 | 624,600 |
| 8/9 | 3,250.0 | 3,400.0 | 3,170.0 | 3,280.0 | -26.0 | -0.8 | 1,538,200 |
| 8/2 | 3,398.0 | 3,518.0 | 3,279.0 | 3,306.0 | -76.0 | -2.3 | 1,445,000 |
| 7/26 | 3,500.0 | 3,510.0 | 3,353.0 | 3,382.0 | -112.0 | -3.2 | 810,100 |
| 7/19 | 3,535.0 | 3,586.0 | 3,464.0 | 3,494.0 | -46.0 | -1.3 | 700,000 |
| 7/12 | 3,500.0 | 3,572.0 | 3,449.0 | 3,540.0 | +36.0 | +1.0 | 791,100 |
| 7/5 | 3,527.0 | 3,560.0 | 3,471.0 | 3,504.0 | +6.0 | +0.2 | 1,007,400 |
| 6/28 | 3,482.0 | 3,540.0 | 3,437.0 | 3,498.0 | +35.0 | +1.0 | 1,008,400 |
| 6/21 | 3,384.0 | 3,530.0 | 3,377.0 | 3,463.0 | +87.0 | +2.6 | 1,256,500 |
| 6/14 | 3,396.0 | 3,431.0 | 3,346.0 | 3,376.0 | -29.0 | -0.9 | 797,000 |
| 6/7 | 3,485.0 | 3,505.0 | 3,336.0 | 3,405.0 | -51.0 | -1.5 | 923,500 |
| 5/31 | 3,419.0 | 3,464.0 | 3,361.0 | 3,456.0 | +35.0 | +1.0 | 964,500 |
| 5/24 | 3,350.0 | 3,465.0 | 3,345.0 | 3,421.0 | +54.0 | +1.6 | 1,015,800 |
| 5/17 | 3,455.0 | 3,455.0 | 3,321.0 | 3,367.0 | -83.0 | -2.4 | 756,900 |
| 5/10 | 3,490.0 | 3,509.0 | 3,423.0 | 3,450.0 | -10.0 | -0.3 | 784,400 |
| 5/2 | 3,638.0 | 3,674.0 | 3,447.0 | 3,460.0 | -130.0 | -3.6 | 1,130,200 |
▶︎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
