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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 3,373.0 | 3,392.0 | 3,259.0 | 3,282.0 | -48.0 | -1.4 | 718,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 3,418.0 | 3,454.0 | 3,324.0 | 3,337.0 | -81.0 | -2.4 | 732,200 |
| 9/22 | 3,474.0 | 3,494.0 | 3,418.0 | 3,418.0 | -36.0 | -1.0 | 475,500 |
| 9/15 | 3,479.0 | 3,490.0 | 3,397.0 | 3,454.0 | -6.0 | -0.2 | 452,300 |
| 9/8 | 3,499.0 | 3,527.0 | 3,425.0 | 3,460.0 | -24.0 | -0.7 | 847,000 |
| 9/1 | 3,341.0 | 3,489.0 | 3,333.0 | 3,484.0 | +178.0 | +5.4 | 791,200 |
| 8/25 | 3,280.0 | 3,323.0 | 3,253.0 | 3,306.0 | +52.0 | +1.6 | 427,500 |
| 8/18 | 3,375.0 | 3,384.0 | 3,231.0 | 3,254.0 | -116.0 | -3.4 | 486,400 |
| 8/10 | 3,322.0 | 3,370.0 | 3,316.0 | 3,370.0 | +45.0 | +1.4 | 481,000 |
| 8/4 | 3,323.0 | 3,410.0 | 3,293.0 | 3,325.0 | +23.0 | +0.7 | 995,700 |
| 7/28 | 3,169.0 | 3,319.0 | 3,124.0 | 3,302.0 | +172.0 | +5.5 | 928,200 |
| 7/21 | 3,113.0 | 3,177.0 | 3,096.0 | 3,130.0 | +31.0 | +1.0 | 423,500 |
| 7/14 | 3,139.0 | 3,153.0 | 3,080.0 | 3,099.0 | -21.0 | -0.7 | 497,400 |
| 7/7 | 3,175.0 | 3,196.0 | 3,084.0 | 3,120.0 | -37.0 | -1.2 | 427,800 |
| 6/30 | 3,160.0 | 3,208.0 | 3,112.0 | 3,157.0 | +9.0 | +0.3 | 576,600 |
| 6/23 | 3,100.0 | 3,164.0 | 3,062.0 | 3,148.0 | +72.0 | +2.3 | 768,900 |
| 6/16 | 3,073.0 | 3,109.0 | 3,052.0 | 3,076.0 | -13.0 | -0.4 | 889,400 |
| 6/9 | 3,098.0 | 3,118.0 | 3,008.0 | 3,089.0 | +34.0 | +1.1 | 932,300 |
| 6/2 | 2,983.0 | 3,060.0 | 2,950.0 | 3,055.0 | +98.0 | +3.3 | 757,300 |
| 5/26 | 3,030.0 | 3,065.0 | 2,957.0 | 2,957.0 | -88.0 | -2.9 | 759,100 |
| 5/19 | 3,030.0 | 3,080.0 | 3,015.0 | 3,045.0 | +35.0 | +1.2 | 645,700 |
| 5/12 | 3,000.0 | 3,075.0 | 2,994.0 | 3,010.0 | -15.0 | -0.5 | 614,700 |
| 5/2 | 3,045.0 | 3,080.0 | 3,000.0 | 3,025.0 | -55.0 | -1.8 | 216,500 |
| 4/28 | 3,085.0 | 3,115.0 | 3,005.0 | 3,080.0 | -5.0 | -0.2 | 385,100 |
| 4/21 | 3,045.0 | 3,115.0 | 3,030.0 | 3,085.0 | +50.0 | +1.7 | 455,300 |
| 4/14 | 3,030.0 | 3,045.0 | 2,972.0 | 3,035.0 | +30.0 | +1.0 | 414,100 |
| 4/7 | 3,090.0 | 3,100.0 | 2,984.0 | 3,005.0 | -30.0 | -1.0 | 591,000 |
| 3/31 | 3,020.0 | 3,080.0 | 3,010.0 | 3,035.0 | +30.0 | +1.0 | 536,500 |
| 3/24 | 3,045.0 | 3,055.0 | 2,985.0 | 3,005.0 | -80.0 | -2.6 | 451,900 |
| 3/17 | 3,065.0 | 3,100.0 | 2,977.0 | 3,085.0 | -35.0 | -1.1 | 664,500 |
| 3/10 | 3,130.0 | 3,185.0 | 3,115.0 | 3,120.0 | -10.0 | -0.3 | 461,900 |
▶︎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
