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20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) | 2,950.0 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,820.0 (24/03/22) | 3,321.0 (24/05/17) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,410.0 | 3,820.0 | 3,321.0 | 3,434.0 | +22.0 | +0.6 | 16,836,400 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 3,105.0 | 3,582.0 | 2,950.0 | 3,412.0 | +282.0 | +9.0 | 29,479,200 |
| 2022 | 3,325.0 | 3,395.0 | 2,677.0 | 3,130.0 | -195.0 | -5.9 | 30,879,900 |
| 2021 | 3,565.0 | 4,275.0 | 3,210.0 | 3,325.0 | -240.0 | -6.7 | 25,450,100 |
| 2020 | 3,560.0 | 4,015.0 | 2,584.0 | 3,565.0 | -60.0 | -1.7 | 34,076,200 |
| 2019 | 3,545.0 | 3,975.0 | 2,862.0 | 3,625.0 | -55.0 | -1.5 | 37,376,500 |
| 2018 | 4,220.0 | 4,750.0 | 2,975.0 | 3,680.0 | -505.0 | -12.1 | 40,094,300 |
| 2017 | 3,090.0 | 4,270.0 | 2,846.0 | 4,185.0 | +1,100.0 | +35.7 | 38,238,800 |
| 2016 | 2,383.0 | 3,135.0 | 1,910.0 | 3,085.0 | +694.0 | +29.0 | 42,850,500 |
| 2015 | 2,500.0 | 2,946.0 | 2,280.0 | 2,391.0 | -110.0 | -4.4 | 41,106,800 |
| 2014 | 2,098.0 | 2,585.0 | 1,843.0 | 2,501.0 | +422.0 | +20.3 | 49,807,800 |
| 2013 | 1,438.0 | 2,247.0 | 1,398.0 | 2,079.0 | +687.0 | +49.4 | 56,411,900 |
| 2012 | 1,053.0 | 1,473.0 | 1,036.0 | 1,392.0 | +351.0 | +33.7 | 40,007,300 |
| 2011 | 970.0 | 1,146.0 | 895.0 | 1,041.0 | +86.0 | +9.0 | 32,756,500 |
| 2010 | 945.0 | 1,072.0 | 884.0 | 955.0 | +11.0 | +1.2 | 28,082,200 |
| 2009 | 1,007.0 | 1,018.0 | 773.0 | 944.0 | -53.0 | -5.3 | 32,155,000 |
| 2008 | 1,051.0 | 1,100.0 | 620.0 | 997.0 | -59.0 | -5.6 | 60,569,200 |
| 2007 | 1,690.0 | 1,750.0 | 905.0 | 1,056.0 | -612.0 | -36.7 | 55,767,400 |
| 2006 | 1,650.0 | 1,979.0 | 1,332.0 | 1,668.0 | +50.0 | +3.1 | 36,476,700 |
| 2005 | 1,266.0 | 1,667.0 | 1,140.0 | 1,618.0 | +353.0 | +27.9 | 48,436,500 |
| 2004 | 1,111.0 | 1,542.0 | 992.0 | 1,265.0 | +157.0 | +14.2 | 54,355,300 |
| 2003 | 750.0 | 1,247.0 | 744.0 | 1,108.0 | +350.0 | +46.2 | 49,770,000 |
| 2002 | 760.0 | 790.0 | 650.0 | 758.0 | -2.0 | -0.3 | 27,353,000 |
| 2001 | 631.0 | 873.0 | 556.0 | 760.0 | +134.0 | +21.4 | 36,472,000 |
| 2000 | 536.0 | 1,081.0 | 530.0 | 626.0 | +96.0 | +18.1 | 41,734,000 |
| 1999 | 382.0 | 815.0 | 350.0 | 530.0 | +148.0 | +38.7 | 35,543,000 |
| 1998 | 329.0 | 505.0 | 301.0 | 382.0 | +62.0 | +19.4 | 8,407,000 |
| 1997 | 618.0 | 710.0 | 255.0 | 320.0 | -308.0 | -49.0 | 8,946,000 |
| 1996 | 746.0 | 805.0 | 619.0 | 628.0 | -88.0 | -12.3 | 12,997,000 |
| 1995 | 680.0 | 770.0 | 500.0 | 716.0 | +26.0 | +3.8 | 10,080,000 |
| 1994 | 645.0 | 841.0 | 630.0 | 690.0 | +49.0 | +7.6 | 11,424,000 |
▶︎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