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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 3,100.0 | 3,185.0 | 2,982.0 | 3,025.0 | -105.0 | -3.4 | 870,300 |
| 4/10 | 2,916.0 | 3,130.0 | 2,910.0 | 3,130.0 | +221.0 | +7.6 | 719,600 |
| 4/3 | 3,175.0 | 3,230.0 | 2,862.0 | 2,909.0 | -361.0 | -11.0 | 798,900 |
| 3/27 | 3,230.0 | 3,270.0 | 2,804.0 | 3,270.0 | -30.0 | -0.9 | 1,726,900 |
| 3/19 | 2,728.0 | 3,320.0 | 2,603.0 | 3,300.0 | +565.0 | +20.7 | 1,018,900 |
| 3/13 | 3,050.0 | 3,090.0 | 2,584.0 | 2,735.0 | -390.0 | -12.5 | 1,003,900 |
| 3/6 | 3,135.0 | 3,300.0 | 3,065.0 | 3,125.0 | -70.0 | -2.2 | 898,400 |
| 2/28 | 3,260.0 | 3,350.0 | 3,150.0 | 3,195.0 | -270.0 | -7.8 | 772,900 |
| 2/21 | 3,520.0 | 3,545.0 | 3,415.0 | 3,465.0 | -85.0 | -2.4 | 596,900 |
| 2/14 | 3,550.0 | 3,630.0 | 3,530.0 | 3,550.0 | -70.0 | -1.9 | 560,000 |
| 2/7 | 3,400.0 | 3,645.0 | 3,390.0 | 3,620.0 | +150.0 | +4.3 | 856,700 |
| 1/31 | 3,475.0 | 3,530.0 | 3,180.0 | 3,470.0 | -70.0 | -2.0 | 1,044,500 |
| 1/24 | 3,605.0 | 3,625.0 | 3,520.0 | 3,540.0 | -65.0 | -1.8 | 398,600 |
| 1/17 | 3,660.0 | 3,660.0 | 3,540.0 | 3,605.0 | -35.0 | -1.0 | 487,200 |
| 1/10 | 3,560.0 | 3,685.0 | 3,540.0 | 3,640.0 | +15.0 | +0.4 | 732,800 |
| 12/30 | 3,655.0 | 3,655.0 | 3,610.0 | 3,625.0 | -30.0 | -0.8 | 115,200 |
| 12/27 | 3,640.0 | 3,675.0 | 3,580.0 | 3,655.0 | +50.0 | +1.4 | 437,800 |
| 12/20 | 3,645.0 | 3,645.0 | 3,545.0 | 3,605.0 | -40.0 | -1.1 | 594,200 |
| 12/13 | 3,570.0 | 3,665.0 | 3,495.0 | 3,645.0 | +100.0 | +2.8 | 740,900 |
| 12/6 | 3,555.0 | 3,570.0 | 3,425.0 | 3,545.0 | +60.0 | +1.7 | 688,600 |
| 11/29 | 3,520.0 | 3,570.0 | 3,475.0 | 3,485.0 | +10.0 | +0.3 | 626,500 |
| 11/22 | 3,415.0 | 3,515.0 | 3,335.0 | 3,475.0 | +45.0 | +1.3 | 925,700 |
| 11/15 | 3,465.0 | 3,485.0 | 3,380.0 | 3,430.0 | -20.0 | -0.6 | 908,300 |
| 11/8 | 3,320.0 | 3,530.0 | 3,310.0 | 3,450.0 | -10.0 | -0.3 | 1,061,500 |
| 11/1 | 3,490.0 | 3,530.0 | 3,400.0 | 3,460.0 | -30.0 | -0.9 | 571,600 |
| 10/25 | 3,420.0 | 3,500.0 | 3,395.0 | 3,490.0 | +80.0 | +2.4 | 404,700 |
| 10/18 | 3,350.0 | 3,490.0 | 3,350.0 | 3,410.0 | +115.0 | +3.5 | 774,300 |
| 10/11 | 3,150.0 | 3,310.0 | 3,140.0 | 3,295.0 | +155.0 | +4.9 | 638,000 |
| 10/4 | 3,170.0 | 3,245.0 | 3,105.0 | 3,140.0 | -85.0 | -2.6 | 676,200 |
| 9/27 | 3,280.0 | 3,365.0 | 3,175.0 | 3,225.0 | -20.0 | -0.6 | 752,800 |
▶︎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
