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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 3,325.0 | 3,395.0 | 3,280.0 | 3,365.0 | +40.0 | +1.2 | 464,700 |
| 12/30 | 3,400.0 | 3,400.0 | 3,305.0 | 3,325.0 | -70.0 | -2.1 | 421,000 |
| 12/24 | 3,480.0 | 3,540.0 | 3,380.0 | 3,395.0 | -135.0 | -3.8 | 500,100 |
| 12/17 | 3,555.0 | 3,585.0 | 3,515.0 | 3,530.0 | +25.0 | +0.7 | 507,100 |
| 12/10 | 3,455.0 | 3,595.0 | 3,445.0 | 3,505.0 | +35.0 | +1.0 | 653,100 |
| 12/3 | 3,210.0 | 3,480.0 | 3,210.0 | 3,470.0 | +220.0 | +6.8 | 1,026,000 |
| 11/26 | 3,350.0 | 3,365.0 | 3,245.0 | 3,250.0 | -140.0 | -4.1 | 398,200 |
| 11/19 | 3,470.0 | 3,475.0 | 3,330.0 | 3,390.0 | -50.0 | -1.5 | 320,400 |
| 11/12 | 3,475.0 | 3,480.0 | 3,345.0 | 3,440.0 | -30.0 | -0.9 | 662,900 |
| 11/5 | 3,565.0 | 3,570.0 | 3,460.0 | 3,470.0 | -15.0 | -0.4 | 342,300 |
| 10/29 | 3,545.0 | 3,590.0 | 3,445.0 | 3,485.0 | -85.0 | -2.4 | 406,200 |
| 10/22 | 3,570.0 | 3,635.0 | 3,510.0 | 3,570.0 | -40.0 | -1.1 | 363,300 |
| 10/15 | 3,565.0 | 3,620.0 | 3,505.0 | 3,610.0 | +55.0 | +1.6 | 297,300 |
| 10/8 | 3,760.0 | 3,760.0 | 3,525.0 | 3,555.0 | -180.0 | -4.8 | 508,500 |
| 10/1 | 3,980.0 | 4,000.0 | 3,715.0 | 3,735.0 | -215.0 | -5.4 | 553,700 |
| 9/24 | 3,905.0 | 3,985.0 | 3,840.0 | 3,950.0 | -40.0 | -1.0 | 233,000 |
| 9/17 | 3,960.0 | 4,055.0 | 3,900.0 | 3,990.0 | +30.0 | +0.8 | 644,700 |
| 9/10 | 3,800.0 | 3,965.0 | 3,745.0 | 3,960.0 | +200.0 | +5.3 | 731,300 |
| 9/3 | 3,610.0 | 3,760.0 | 3,610.0 | 3,760.0 | +165.0 | +4.6 | 350,700 |
| 8/27 | 3,655.0 | 3,730.0 | 3,585.0 | 3,595.0 | -20.0 | -0.6 | 386,800 |
| 8/20 | 3,715.0 | 3,720.0 | 3,595.0 | 3,615.0 | -125.0 | -3.3 | 411,200 |
| 8/13 | 3,720.0 | 3,780.0 | 3,675.0 | 3,740.0 | +15.0 | +0.4 | 948,600 |
| 8/6 | 3,910.0 | 4,010.0 | 3,710.0 | 3,725.0 | -125.0 | -3.3 | 475,400 |
| 7/30 | 3,980.0 | 4,035.0 | 3,850.0 | 3,850.0 | -70.0 | -1.8 | 321,700 |
| 7/21 | 3,920.0 | 3,965.0 | 3,820.0 | 3,920.0 | -20.0 | -0.5 | 178,600 |
| 7/16 | 3,895.0 | 4,035.0 | 3,860.0 | 3,940.0 | +180.0 | +4.8 | 270,300 |
| 7/9 | 3,915.0 | 3,950.0 | 3,695.0 | 3,760.0 | -180.0 | -4.6 | 311,600 |
| 7/2 | 3,995.0 | 4,005.0 | 3,880.0 | 3,940.0 | -50.0 | -1.3 | 328,400 |
| 6/25 | 3,810.0 | 4,065.0 | 3,790.0 | 3,990.0 | +90.0 | +2.3 | 461,500 |
| 6/18 | 3,990.0 | 4,015.0 | 3,895.0 | 3,900.0 | -40.0 | -1.0 | 268,500 |
▶︎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
