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20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) | 2,950.0 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,820.0 (24/03/22) | 3,321.0 (24/05/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 3,350.0 | 3,455.0 | 3,345.0 | 3,434.0 | +67.0 | +2.0 | 627,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/26 | 3,676.0 | 3,692.0 | 3,532.0 | 3,590.0 | -42.0 | -1.2 | 976,800 |
| 4/19 | 3,684.0 | 3,744.0 | 3,587.0 | 3,632.0 | -105.0 | -2.8 | 766,400 |
| 4/12 | 3,783.0 | 3,792.0 | 3,702.0 | 3,737.0 | -13.0 | -0.4 | 532,100 |
| 4/5 | 3,735.0 | 3,776.0 | 3,682.0 | 3,750.0 | +30.0 | +0.8 | 833,200 |
| 3/29 | 3,803.0 | 3,820.0 | 3,678.0 | 3,720.0 | -90.0 | -2.4 | 743,400 |
| 3/22 | 3,623.0 | 3,820.0 | 3,610.0 | 3,810.0 | +209.0 | +5.8 | 847,300 |
| 3/15 | 3,580.0 | 3,617.0 | 3,506.0 | 3,601.0 | +6.0 | +0.2 | 675,200 |
| 3/8 | 3,738.0 | 3,772.0 | 3,555.0 | 3,595.0 | +23.0 | +0.6 | 1,147,900 |
| 3/1 | 3,579.0 | 3,589.0 | 3,485.0 | 3,572.0 | +37.0 | +1.1 | 917,800 |
| 2/22 | 3,504.0 | 3,570.0 | 3,504.0 | 3,535.0 | +31.0 | +0.9 | 671,700 |
| 2/16 | 3,473.0 | 3,524.0 | 3,433.0 | 3,504.0 | +48.0 | +1.4 | 633,200 |
| 2/9 | 3,500.0 | 3,509.0 | 3,415.0 | 3,456.0 | -8.0 | -0.2 | 668,300 |
| 2/2 | 3,434.0 | 3,556.0 | 3,383.0 | 3,464.0 | +40.0 | +1.2 | 928,400 |
| 1/26 | 3,494.0 | 3,494.0 | 3,351.0 | 3,424.0 | -19.0 | -0.6 | 1,029,800 |
| 1/19 | 3,550.0 | 3,561.0 | 3,440.0 | 3,443.0 | -119.0 | -3.3 | 815,600 |
| 1/12 | 3,429.0 | 3,580.0 | 3,428.0 | 3,562.0 | +142.0 | +4.2 | 1,051,400 |
| 1/5 | 3,410.0 | 3,446.0 | 3,382.0 | 3,420.0 | +8.0 | +0.2 | 298,900 |
| 12/29 | 3,348.0 | 3,412.0 | 3,293.0 | 3,412.0 | +97.0 | +2.9 | 491,000 |
| 12/22 | 3,244.0 | 3,324.0 | 3,211.0 | 3,315.0 | +67.0 | +2.1 | 694,800 |
| 12/15 | 3,338.0 | 3,398.0 | 3,222.0 | 3,248.0 | -88.0 | -2.6 | 589,500 |
| 12/8 | 3,325.0 | 3,417.0 | 3,310.0 | 3,336.0 | -13.0 | -0.4 | 680,400 |
| 12/1 | 3,378.0 | 3,383.0 | 3,306.0 | 3,349.0 | -26.0 | -0.8 | 378,500 |
| 11/24 | 3,456.0 | 3,468.0 | 3,353.0 | 3,375.0 | -99.0 | -2.9 | 317,600 |
| 11/17 | 3,396.0 | 3,474.0 | 3,345.0 | 3,474.0 | +93.0 | +2.8 | 497,600 |
| 11/10 | 3,543.0 | 3,548.0 | 3,344.0 | 3,381.0 | -129.0 | -3.7 | 920,800 |
| 11/2 | 3,374.0 | 3,582.0 | 3,321.0 | 3,510.0 | +168.0 | +5.0 | 1,120,800 |
| 10/27 | 3,276.0 | 3,342.0 | 3,220.0 | 3,342.0 | +66.0 | +2.0 | 470,100 |
▶︎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