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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 3,025.0 | 3,140.0 | 3,020.0 | 3,130.0 | +125.0 | +4.2 | 639,200 |
| 2/24 | 3,015.0 | 3,030.0 | 2,991.0 | 3,005.0 | 0 | 0.0 | 354,700 |
| 2/17 | 3,010.0 | 3,060.0 | 2,987.0 | 3,005.0 | -40.0 | -1.3 | 365,800 |
| 2/10 | 3,045.0 | 3,065.0 | 2,998.0 | 3,045.0 | +35.0 | +1.2 | 369,200 |
| 2/3 | 3,105.0 | 3,150.0 | 2,998.0 | 3,010.0 | -95.0 | -3.1 | 491,400 |
| 1/27 | 3,045.0 | 3,115.0 | 3,035.0 | 3,105.0 | +85.0 | +2.8 | 271,100 |
| 1/20 | 2,992.0 | 3,070.0 | 2,974.0 | 3,020.0 | +15.0 | +0.5 | 358,000 |
| 1/13 | 3,045.0 | 3,060.0 | 2,974.0 | 3,005.0 | -35.0 | -1.2 | 443,300 |
| 1/6 | 3,105.0 | 3,120.0 | 3,035.0 | 3,040.0 | -90.0 | -2.9 | 251,500 |
| 12/30 | 3,160.0 | 3,190.0 | 3,095.0 | 3,130.0 | -35.0 | -1.1 | 327,000 |
| 12/23 | 3,190.0 | 3,255.0 | 3,140.0 | 3,165.0 | -25.0 | -0.8 | 594,200 |
| 12/16 | 3,220.0 | 3,285.0 | 3,180.0 | 3,190.0 | -25.0 | -0.8 | 470,400 |
| 12/9 | 3,170.0 | 3,240.0 | 3,155.0 | 3,215.0 | +65.0 | +2.1 | 407,000 |
| 12/2 | 3,345.0 | 3,345.0 | 3,140.0 | 3,150.0 | -175.0 | -5.3 | 344,900 |
| 11/25 | 3,270.0 | 3,360.0 | 3,245.0 | 3,325.0 | +60.0 | +1.8 | 308,600 |
| 11/18 | 3,235.0 | 3,275.0 | 3,200.0 | 3,265.0 | +20.0 | +0.6 | 340,600 |
| 11/11 | 3,195.0 | 3,275.0 | 3,180.0 | 3,245.0 | +85.0 | +2.7 | 326,400 |
| 11/4 | 3,140.0 | 3,225.0 | 3,140.0 | 3,160.0 | +60.0 | +1.9 | 454,700 |
| 10/28 | 3,165.0 | 3,215.0 | 3,090.0 | 3,100.0 | -50.0 | -1.6 | 645,700 |
| 10/21 | 3,170.0 | 3,260.0 | 3,150.0 | 3,150.0 | -55.0 | -1.7 | 420,500 |
| 10/14 | 3,200.0 | 3,235.0 | 3,140.0 | 3,205.0 | -10.0 | -0.3 | 473,500 |
| 10/7 | 3,130.0 | 3,275.0 | 3,100.0 | 3,215.0 | +85.0 | +2.7 | 684,400 |
| 9/30 | 3,150.0 | 3,165.0 | 3,055.0 | 3,130.0 | -25.0 | -0.8 | 666,000 |
| 9/22 | 3,225.0 | 3,240.0 | 3,105.0 | 3,155.0 | -30.0 | -0.9 | 361,300 |
| 9/16 | 3,240.0 | 3,295.0 | 3,155.0 | 3,185.0 | -35.0 | -1.1 | 573,700 |
| 9/9 | 3,070.0 | 3,240.0 | 3,065.0 | 3,220.0 | +135.0 | +4.4 | 733,900 |
| 9/2 | 3,055.0 | 3,115.0 | 3,030.0 | 3,085.0 | -60.0 | -1.9 | 399,900 |
| 8/26 | 3,140.0 | 3,205.0 | 3,105.0 | 3,145.0 | +5.0 | +0.2 | 368,000 |
| 8/19 | 3,120.0 | 3,195.0 | 3,090.0 | 3,140.0 | +40.0 | +1.3 | 376,800 |
| 8/12 | 2,993.0 | 3,130.0 | 2,980.0 | 3,100.0 | +102.0 | +3.4 | 347,800 |
▶︎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
