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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,840.0 | 3,900.0 | 3,730.0 | 3,745.0 | -55.0 | -1.5 | 584,900 |
| 11/6 | 3,525.0 | 3,830.0 | 3,525.0 | 3,800.0 | +290.0 | +8.3 | 406,000 |
| 10/30 | 3,620.0 | 3,650.0 | 3,465.0 | 3,510.0 | -135.0 | -3.7 | 458,600 |
| 10/23 | 3,655.0 | 3,725.0 | 3,615.0 | 3,645.0 | -15.0 | -0.4 | 250,300 |
| 10/16 | 3,680.0 | 3,725.0 | 3,640.0 | 3,660.0 | -25.0 | -0.7 | 227,500 |
| 10/9 | 3,700.0 | 3,750.0 | 3,660.0 | 3,685.0 | +10.0 | +0.3 | 444,500 |
| 10/2 | 3,780.0 | 3,860.0 | 3,645.0 | 3,675.0 | -75.0 | -2.0 | 538,200 |
| 9/25 | 3,780.0 | 3,815.0 | 3,715.0 | 3,750.0 | -170.0 | -4.3 | 408,800 |
| 9/18 | 3,850.0 | 3,930.0 | 3,760.0 | 3,920.0 | +110.0 | +2.9 | 565,500 |
| 9/11 | 3,620.0 | 3,810.0 | 3,600.0 | 3,810.0 | +190.0 | +5.3 | 493,900 |
| 9/4 | 3,635.0 | 3,720.0 | 3,595.0 | 3,620.0 | -10.0 | -0.3 | 373,900 |
| 8/28 | 3,635.0 | 3,715.0 | 3,585.0 | 3,630.0 | 0 | 0.0 | 365,700 |
| 8/21 | 3,670.0 | 3,690.0 | 3,555.0 | 3,630.0 | -95.0 | -2.6 | 307,000 |
| 8/14 | 3,545.0 | 3,760.0 | 3,545.0 | 3,725.0 | +210.0 | +6.0 | 531,800 |
| 8/7 | 3,505.0 | 3,605.0 | 3,415.0 | 3,515.0 | +110.0 | +3.2 | 651,200 |
| 7/31 | 3,590.0 | 3,620.0 | 3,360.0 | 3,405.0 | -240.0 | -6.6 | 947,400 |
| 7/22 | 3,630.0 | 3,670.0 | 3,580.0 | 3,645.0 | +10.0 | +0.3 | 409,000 |
| 7/17 | 3,555.0 | 3,655.0 | 3,505.0 | 3,635.0 | +130.0 | +3.7 | 752,900 |
| 7/10 | 3,555.0 | 3,600.0 | 3,495.0 | 3,505.0 | -50.0 | -1.4 | 752,700 |
| 7/3 | 3,485.0 | 3,600.0 | 3,485.0 | 3,555.0 | +5.0 | +0.1 | 731,700 |
| 6/26 | 3,440.0 | 3,575.0 | 3,405.0 | 3,550.0 | +100.0 | +2.9 | 745,300 |
| 6/19 | 3,280.0 | 3,475.0 | 3,230.0 | 3,450.0 | +170.0 | +5.2 | 1,130,000 |
| 6/12 | 3,370.0 | 3,440.0 | 3,230.0 | 3,280.0 | -25.0 | -0.8 | 762,100 |
| 6/5 | 3,220.0 | 3,360.0 | 3,210.0 | 3,305.0 | +95.0 | +3.0 | 538,800 |
| 5/29 | 3,130.0 | 3,260.0 | 3,085.0 | 3,210.0 | +150.0 | +4.9 | 626,900 |
| 5/22 | 3,020.0 | 3,135.0 | 3,010.0 | 3,060.0 | +45.0 | +1.5 | 544,400 |
| 5/15 | 3,030.0 | 3,060.0 | 2,950.0 | 3,015.0 | -15.0 | -0.5 | 811,600 |
| 5/8 | 2,951.0 | 3,050.0 | 2,921.0 | 3,030.0 | +38.0 | +1.3 | 485,900 |
| 5/1 | 2,936.0 | 3,180.0 | 2,914.0 | 2,992.0 | +86.0 | +3.0 | 704,500 |
| 4/24 | 2,986.0 | 3,035.0 | 2,884.0 | 2,906.0 | -119.0 | -3.9 | 968,500 |
▶︎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
