4216東証P貸借
業種 化学
旭有機材 株価時系列データ
PTS
4,470
円
(10:31)
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 |
|---|---|
| 5,480 (24/04/12) | 3,475 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,480 (24/04/12) | 3,475 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 4,460 | 4,470 | 4,450 | 4,470 | +10 | +0.2 | 6,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/17 | 4,450 | 4,480 | 4,440 | 4,460 | -10 | -0.2 | 27,500 |
| 12/16 | 4,500 | 4,515 | 4,450 | 4,470 | 0 | 0.0 | 49,100 |
| 12/13 | 4,415 | 4,510 | 4,415 | 4,470 | +5 | +0.1 | 52,800 |
| 12/12 | 4,465 | 4,510 | 4,405 | 4,465 | +35 | +0.8 | 37,200 |
| 12/11 | 4,470 | 4,500 | 4,390 | 4,430 | -25 | -0.6 | 83,700 |
| 12/10 | 4,450 | 4,530 | 4,400 | 4,455 | +105 | +2.4 | 60,500 |
| 12/9 | 4,310 | 4,385 | 4,285 | 4,350 | +70 | +1.6 | 28,600 |
| 12/6 | 4,415 | 4,420 | 4,280 | 4,280 | -140 | -3.2 | 24,100 |
| 12/5 | 4,390 | 4,445 | 4,365 | 4,420 | +55 | +1.3 | 43,600 |
| 12/4 | 4,400 | 4,450 | 4,330 | 4,365 | -35 | -0.8 | 31,100 |
| 12/3 | 4,275 | 4,445 | 4,275 | 4,400 | +115 | +2.7 | 69,300 |
| 12/2 | 4,270 | 4,320 | 4,260 | 4,285 | +50 | +1.2 | 25,500 |
| 11/29 | 4,230 | 4,280 | 4,230 | 4,235 | -45 | -1.1 | 16,200 |
| 11/28 | 4,220 | 4,305 | 4,215 | 4,280 | +80 | +1.9 | 28,500 |
| 11/27 | 4,330 | 4,330 | 4,185 | 4,200 | -115 | -2.7 | 38,900 |
| 11/26 | 4,300 | 4,330 | 4,230 | 4,315 | +15 | +0.4 | 34,200 |
| 11/25 | 4,275 | 4,320 | 4,265 | 4,300 | +30 | +0.7 | 37,500 |
| 11/22 | 4,230 | 4,300 | 4,230 | 4,270 | +30 | +0.7 | 30,900 |
| 11/21 | 4,300 | 4,335 | 4,230 | 4,240 | -60 | -1.4 | 26,200 |
| 11/20 | 4,310 | 4,310 | 4,235 | 4,300 | -15 | -0.4 | 24,400 |
| 11/19 | 4,185 | 4,315 | 4,185 | 4,315 | +195 | +4.7 | 66,300 |
| 11/18 | 4,000 | 4,120 | 3,990 | 4,120 | +115 | +2.9 | 34,300 |
| 11/15 | 4,025 | 4,065 | 4,000 | 4,005 | +15 | +0.4 | 50,900 |
| 11/14 | 4,010 | 4,060 | 3,990 | 3,990 | -75 | -1.9 | 43,100 |
| 11/13 | 4,190 | 4,200 | 4,060 | 4,065 | -155 | -3.7 | 51,000 |
| 11/12 | 4,210 | 4,245 | 4,195 | 4,220 | +25 | +0.6 | 26,600 |
| 11/11 | 4,185 | 4,220 | 4,180 | 4,195 | -30 | -0.7 | 29,400 |
| 11/8 | 4,265 | 4,280 | 4,190 | 4,225 | +5 | +0.1 | 34,200 |
| 11/7 | 4,195 | 4,265 | 4,195 | 4,220 | +25 | +0.6 | 45,500 |
| 11/6 | 4,090 | 4,210 | 4,080 | 4,195 | +95 | +2.3 | 48,100 |
▶︎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
