！決算発表予定日 2024/05/15
4216東証P貸借
業種 化学
旭有機材 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 |
|---|---|
| 5,480 (24/04/12) | 3,195 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,480 (24/04/12) | 3,735 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 5,070 | 5,090 | 5,020 | 5,050 | +40 | +0.8 | 60,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/19 | 4,930 | 5,070 | 4,905 | 4,995 | +95 | +1.9 | 178,900 |
| 3/18 | 4,870 | 4,915 | 4,800 | 4,900 | +120 | +2.5 | 113,800 |
| 3/15 | 4,755 | 4,835 | 4,730 | 4,780 | +10 | +0.2 | 109,000 |
| 3/14 | 4,800 | 4,810 | 4,700 | 4,770 | -65 | -1.3 | 123,500 |
| 3/13 | 4,845 | 4,980 | 4,760 | 4,835 | +60 | +1.3 | 175,900 |
| 3/12 | 4,670 | 4,775 | 4,550 | 4,775 | +35 | +0.7 | 276,700 |
| 3/11 | 4,760 | 4,810 | 4,645 | 4,740 | -110 | -2.3 | 264,000 |
| 3/8 | 4,660 | 4,915 | 4,650 | 4,850 | +165 | +3.5 | 287,100 |
| 3/7 | 4,700 | 4,720 | 4,570 | 4,685 | +50 | +1.1 | 263,700 |
| 3/6 | 4,455 | 4,635 | 4,450 | 4,635 | +110 | +2.4 | 175,100 |
| 3/5 | 4,420 | 4,560 | 4,395 | 4,525 | +115 | +2.6 | 178,700 |
| 3/4 | 4,630 | 4,640 | 4,400 | 4,410 | -245 | -5.3 | 305,700 |
| 3/1 | 4,365 | 4,705 | 4,325 | 4,655 | +350 | +8.1 | 608,200 |
| 2/29 | 4,230 | 4,315 | 4,210 | 4,305 | +50 | +1.2 | 233,300 |
| 2/28 | 4,220 | 4,325 | 4,195 | 4,255 | +115 | +2.8 | 329,100 |
| 2/27 | 4,095 | 4,160 | 4,075 | 4,140 | +100 | +2.5 | 181,500 |
| 2/26 | 4,095 | 4,145 | 4,040 | 4,040 | -15 | -0.4 | 164,000 |
| 2/22 | 4,020 | 4,060 | 3,990 | 4,055 | +70 | +1.8 | 118,500 |
| 2/21 | 4,090 | 4,090 | 3,950 | 3,985 | -140 | -3.4 | 217,400 |
| 2/20 | 4,035 | 4,170 | 3,990 | 4,125 | +160 | +4.0 | 348,900 |
| 2/19 | 3,900 | 3,980 | 3,885 | 3,965 | +45 | +1.2 | 100,600 |
| 2/16 | 3,950 | 3,970 | 3,910 | 3,920 | +10 | +0.3 | 143,100 |
| 2/15 | 3,925 | 3,945 | 3,905 | 3,910 | +30 | +0.8 | 102,900 |
| 2/14 | 3,910 | 3,915 | 3,840 | 3,880 | -40 | -1.0 | 104,300 |
| 2/13 | 3,885 | 3,920 | 3,845 | 3,920 | +70 | +1.8 | 118,600 |
| 2/9 | 3,825 | 3,890 | 3,820 | 3,850 | +40 | +1.1 | 102,900 |
| 2/8 | 3,820 | 3,850 | 3,765 | 3,810 | +5 | +0.1 | 126,400 |
| 2/7 | 3,790 | 3,825 | 3,770 | 3,805 | 0 | 0.0 | 159,300 |
| 2/6 | 3,855 | 3,890 | 3,805 | 3,805 | -70 | -1.8 | 221,700 |
| 2/5 | 3,920 | 3,955 | 3,865 | 3,875 | -45 | -1.2 | 198,700 |
▶︎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