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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 3,373.0 | 3,392.0 | 3,259.0 | 3,275.0 | -55.0 | -1.7 | 571,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 3,210.0 | 3,300.0 | 3,175.0 | 3,245.0 | +20.0 | +0.6 | 805,700 |
| 9/13 | 2,987.0 | 3,230.0 | 2,972.0 | 3,225.0 | +243.0 | +8.2 | 1,092,000 |
| 9/6 | 3,035.0 | 3,060.0 | 2,938.0 | 2,982.0 | -53.0 | -1.8 | 687,400 |
| 8/30 | 2,926.0 | 3,045.0 | 2,921.0 | 3,035.0 | +15.0 | +0.5 | 716,300 |
| 8/23 | 3,045.0 | 3,050.0 | 2,955.0 | 3,020.0 | +21.0 | +0.7 | 578,100 |
| 8/16 | 3,000.0 | 3,065.0 | 2,934.0 | 2,999.0 | -51.0 | -1.7 | 520,800 |
| 8/9 | 3,005.0 | 3,075.0 | 2,862.0 | 3,050.0 | -15.0 | -0.5 | 1,186,800 |
| 8/2 | 3,320.0 | 3,355.0 | 3,030.0 | 3,065.0 | -255.0 | -7.7 | 1,344,500 |
| 7/26 | 3,535.0 | 3,585.0 | 3,275.0 | 3,320.0 | -210.0 | -6.0 | 983,200 |
| 7/19 | 3,575.0 | 3,600.0 | 3,395.0 | 3,530.0 | -75.0 | -2.1 | 461,100 |
| 7/12 | 3,725.0 | 3,735.0 | 3,535.0 | 3,605.0 | -150.0 | -4.0 | 527,000 |
| 7/5 | 3,700.0 | 3,820.0 | 3,630.0 | 3,755.0 | +155.0 | +4.3 | 673,600 |
| 6/28 | 3,700.0 | 3,710.0 | 3,535.0 | 3,600.0 | -90.0 | -2.4 | 1,052,700 |
| 6/21 | 3,730.0 | 3,775.0 | 3,665.0 | 3,690.0 | -60.0 | -1.6 | 735,600 |
| 6/14 | 3,730.0 | 3,795.0 | 3,670.0 | 3,750.0 | +70.0 | +1.9 | 510,400 |
| 6/7 | 3,525.0 | 3,715.0 | 3,525.0 | 3,680.0 | +85.0 | +2.4 | 538,200 |
| 5/31 | 3,715.0 | 3,785.0 | 3,560.0 | 3,595.0 | -80.0 | -2.2 | 572,700 |
| 5/24 | 3,745.0 | 3,755.0 | 3,585.0 | 3,675.0 | -60.0 | -1.6 | 390,700 |
| 5/17 | 3,595.0 | 3,745.0 | 3,395.0 | 3,735.0 | +140.0 | +3.9 | 676,400 |
| 5/10 | 3,765.0 | 3,765.0 | 3,550.0 | 3,595.0 | -245.0 | -6.4 | 863,400 |
| 4/26 | 3,620.0 | 3,975.0 | 3,565.0 | 3,840.0 | +210.0 | +5.8 | 1,224,800 |
| 4/19 | 3,840.0 | 3,885.0 | 3,595.0 | 3,630.0 | -170.0 | -4.5 | 810,000 |
| 4/12 | 3,870.0 | 3,910.0 | 3,775.0 | 3,800.0 | -65.0 | -1.7 | 570,400 |
| 4/5 | 3,735.0 | 3,880.0 | 3,725.0 | 3,865.0 | +175.0 | +4.7 | 807,900 |
| 3/29 | 3,585.0 | 3,720.0 | 3,525.0 | 3,690.0 | +35.0 | +1.0 | 897,000 |
| 3/22 | 3,830.0 | 3,850.0 | 3,560.0 | 3,655.0 | -145.0 | -3.8 | 926,700 |
| 3/15 | 3,735.0 | 3,870.0 | 3,700.0 | 3,800.0 | +100.0 | +2.7 | 716,200 |
| 3/8 | 3,935.0 | 3,950.0 | 3,695.0 | 3,700.0 | -170.0 | -4.4 | 770,000 |
| 3/1 | 3,860.0 | 3,935.0 | 3,830.0 | 3,870.0 | ー | ー | 555,400 |
▶︎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
