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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 3,920.0 | 4,015.0 | 3,915.0 | 3,940.0 | +40.0 | +1.0 | 346,200 |
| 6/4 | 4,045.0 | 4,045.0 | 3,840.0 | 3,900.0 | -145.0 | -3.6 | 603,100 |
| 5/28 | 3,965.0 | 4,080.0 | 3,940.0 | 4,045.0 | +105.0 | +2.7 | 750,200 |
| 5/21 | 4,200.0 | 4,210.0 | 3,895.0 | 3,940.0 | -200.0 | -4.8 | 591,600 |
| 5/14 | 4,200.0 | 4,255.0 | 3,970.0 | 4,140.0 | -30.0 | -0.7 | 518,600 |
| 5/7 | 3,995.0 | 4,195.0 | 3,935.0 | 4,170.0 | +290.0 | +7.5 | 320,000 |
| 4/30 | 4,000.0 | 4,010.0 | 3,845.0 | 3,880.0 | -105.0 | -2.6 | 333,600 |
| 4/23 | 3,925.0 | 4,030.0 | 3,885.0 | 3,985.0 | +55.0 | +1.4 | 431,300 |
| 4/16 | 4,065.0 | 4,090.0 | 3,910.0 | 3,930.0 | -125.0 | -3.1 | 343,500 |
| 4/9 | 4,045.0 | 4,115.0 | 3,985.0 | 4,055.0 | +30.0 | +0.8 | 371,200 |
| 4/2 | 4,250.0 | 4,275.0 | 3,975.0 | 4,025.0 | -210.0 | -5.0 | 521,100 |
| 3/26 | 4,060.0 | 4,240.0 | 4,030.0 | 4,235.0 | +145.0 | +3.6 | 648,600 |
| 3/19 | 3,990.0 | 4,125.0 | 3,935.0 | 4,090.0 | +105.0 | +2.6 | 621,400 |
| 3/12 | 3,950.0 | 3,995.0 | 3,810.0 | 3,985.0 | +90.0 | +2.3 | 459,000 |
| 3/5 | 3,760.0 | 3,905.0 | 3,745.0 | 3,895.0 | +210.0 | +5.7 | 538,400 |
| 2/26 | 3,880.0 | 3,880.0 | 3,685.0 | 3,685.0 | -135.0 | -3.5 | 417,300 |
| 2/19 | 3,920.0 | 3,960.0 | 3,810.0 | 3,820.0 | -130.0 | -3.3 | 522,200 |
| 2/12 | 3,770.0 | 3,960.0 | 3,750.0 | 3,950.0 | +165.0 | +4.4 | 502,800 |
| 2/5 | 3,525.0 | 3,810.0 | 3,480.0 | 3,785.0 | +375.0 | +11.0 | 617,400 |
| 1/29 | 3,575.0 | 3,600.0 | 3,390.0 | 3,410.0 | -185.0 | -5.2 | 923,100 |
| 1/22 | 3,550.0 | 3,625.0 | 3,495.0 | 3,595.0 | +35.0 | +1.0 | 607,000 |
| 1/15 | 3,530.0 | 3,670.0 | 3,525.0 | 3,560.0 | -25.0 | -0.7 | 542,400 |
| 1/8 | 3,565.0 | 3,590.0 | 3,485.0 | 3,585.0 | +20.0 | +0.6 | 637,700 |
| 12/30 | 3,655.0 | 3,660.0 | 3,555.0 | 3,565.0 | -50.0 | -1.4 | 372,000 |
| 12/25 | 3,550.0 | 3,625.0 | 3,500.0 | 3,615.0 | +70.0 | +2.0 | 423,600 |
| 12/18 | 3,705.0 | 3,720.0 | 3,505.0 | 3,545.0 | -170.0 | -4.6 | 503,500 |
| 12/11 | 3,710.0 | 3,725.0 | 3,505.0 | 3,715.0 | +20.0 | +0.5 | 614,900 |
| 12/4 | 3,940.0 | 3,940.0 | 3,635.0 | 3,695.0 | -230.0 | -5.9 | 1,081,800 |
| 11/27 | 3,965.0 | 4,015.0 | 3,860.0 | 3,925.0 | +25.0 | +0.6 | 544,400 |
| 11/20 | 3,790.0 | 3,925.0 | 3,695.0 | 3,900.0 | +155.0 | +4.1 | 530,000 |
▶︎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
