4216東証P貸借
業種 化学
旭有機材 株価時系列データ
PTS
4,465.5
円
(12:30)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 4,390 | 4,485 | 4,385 | 4,485 | +40 | +0.9 | 71,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 3,940 | 3,975 | 3,865 | 3,880 | -30 | -0.8 | 93,900 |
| 11/10 | 3,860 | 3,920 | 3,830 | 3,910 | +10 | +0.3 | 91,300 |
| 11/9 | 3,860 | 3,940 | 3,845 | 3,900 | +55 | +1.4 | 136,600 |
| 11/8 | 3,990 | 4,055 | 3,840 | 3,845 | -215 | -5.3 | 309,200 |
| 11/7 | 3,860 | 4,070 | 3,860 | 4,060 | +170 | +4.4 | 303,000 |
| 11/6 | 3,880 | 3,975 | 3,865 | 3,890 | +70 | +1.8 | 285,600 |
| 11/2 | 3,965 | 3,975 | 3,780 | 3,820 | -75 | -1.9 | 297,800 |
| 11/1 | 4,080 | 4,220 | 3,845 | 3,895 | +235 | +6.4 | 951,800 |
| 10/31 | 3,630 | 3,665 | 3,570 | 3,660 | +60 | +1.7 | 278,200 |
| 10/30 | 3,645 | 3,675 | 3,565 | 3,600 | -15 | -0.4 | 158,600 |
| 10/27 | 3,565 | 3,615 | 3,525 | 3,615 | +115 | +3.3 | 130,000 |
| 10/26 | 3,510 | 3,580 | 3,500 | 3,500 | -65 | -1.8 | 150,900 |
| 10/25 | 3,655 | 3,680 | 3,565 | 3,565 | -25 | -0.7 | 122,800 |
| 10/24 | 3,510 | 3,600 | 3,420 | 3,590 | +90 | +2.6 | 139,200 |
| 10/23 | 3,545 | 3,605 | 3,500 | 3,500 | -95 | -2.6 | 77,700 |
| 10/20 | 3,585 | 3,625 | 3,545 | 3,595 | -15 | -0.4 | 73,800 |
| 10/19 | 3,650 | 3,680 | 3,595 | 3,610 | -135 | -3.6 | 100,100 |
| 10/18 | 3,790 | 3,790 | 3,685 | 3,745 | 0 | 0.0 | 113,000 |
| 10/17 | 3,770 | 3,795 | 3,725 | 3,745 | +60 | +1.6 | 92,500 |
| 10/16 | 3,690 | 3,740 | 3,665 | 3,685 | -25 | -0.7 | 135,400 |
| 10/13 | 3,760 | 3,800 | 3,690 | 3,710 | -100 | -2.6 | 127,900 |
| 10/12 | 3,685 | 3,810 | 3,660 | 3,810 | +170 | +4.7 | 153,200 |
| 10/11 | 3,700 | 3,700 | 3,630 | 3,640 | +5 | +0.1 | 93,100 |
| 10/10 | 3,555 | 3,640 | 3,555 | 3,635 | +140 | +4.0 | 105,600 |
| 10/6 | 3,440 | 3,500 | 3,440 | 3,495 | +60 | +1.8 | 113,200 |
| 10/5 | 3,450 | 3,470 | 3,405 | 3,435 | +10 | +0.3 | 158,600 |
| 10/4 | 3,455 | 3,500 | 3,400 | 3,425 | -135 | -3.8 | 188,400 |
| 10/3 | 3,665 | 3,680 | 3,550 | 3,560 | -110 | -3.0 | 197,800 |
| 10/2 | 3,720 | 3,800 | 3,670 | 3,670 | -25 | -0.7 | 97,800 |
| 9/29 | 3,720 | 3,770 | 3,690 | 3,695 | -25 | -0.7 | 77,800 |
▶︎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
