4216東証P貸借
業種 化学
旭有機材 株価時系列データ
PTS
4,468.5
円
(13:09)
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 | 4,460 | 0 | 0.0 | 15,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/5 | 4,135 | 4,135 | 4,045 | 4,100 | +35 | +0.9 | 35,700 |
| 11/1 | 4,065 | 4,150 | 4,030 | 4,065 | -60 | -1.5 | 65,200 |
| 10/31 | 4,155 | 4,170 | 4,085 | 4,125 | 0 | 0.0 | 49,700 |
| 10/30 | 4,120 | 4,160 | 4,095 | 4,125 | +25 | +0.6 | 81,300 |
| 10/29 | 4,075 | 4,125 | 4,075 | 4,100 | +35 | +0.9 | 17,700 |
| 10/28 | 4,000 | 4,085 | 3,990 | 4,065 | +80 | +2.0 | 30,200 |
| 10/25 | 4,060 | 4,060 | 3,970 | 3,985 | -50 | -1.2 | 34,600 |
| 10/24 | 4,015 | 4,055 | 3,990 | 4,035 | +5 | +0.1 | 25,800 |
| 10/23 | 4,010 | 4,075 | 4,010 | 4,030 | 0 | 0.0 | 26,300 |
| 10/22 | 4,100 | 4,130 | 4,030 | 4,030 | -110 | -2.7 | 40,800 |
| 10/21 | 4,105 | 4,170 | 4,105 | 4,140 | -5 | -0.1 | 24,300 |
| 10/18 | 4,150 | 4,160 | 4,105 | 4,145 | +35 | +0.9 | 24,400 |
| 10/17 | 4,165 | 4,175 | 4,095 | 4,110 | -50 | -1.2 | 48,600 |
| 10/16 | 4,160 | 4,185 | 4,135 | 4,160 | -60 | -1.4 | 34,400 |
| 10/15 | 4,230 | 4,280 | 4,200 | 4,220 | 0 | 0.0 | 37,400 |
| 10/11 | 4,245 | 4,250 | 4,215 | 4,220 | -35 | -0.8 | 33,600 |
| 10/10 | 4,250 | 4,265 | 4,220 | 4,255 | +25 | +0.6 | 35,300 |
| 10/9 | 4,220 | 4,245 | 4,180 | 4,230 | +20 | +0.5 | 26,400 |
| 10/8 | 4,210 | 4,275 | 4,200 | 4,210 | -10 | -0.2 | 42,800 |
| 10/7 | 4,280 | 4,280 | 4,220 | 4,220 | +10 | +0.2 | 35,800 |
| 10/4 | 4,220 | 4,255 | 4,195 | 4,210 | -10 | -0.2 | 98,700 |
| 10/3 | 4,225 | 4,270 | 4,210 | 4,220 | +65 | +1.6 | 34,800 |
| 10/2 | 4,100 | 4,200 | 4,100 | 4,155 | +25 | +0.6 | 77,600 |
| 10/1 | 4,115 | 4,155 | 4,080 | 4,130 | +60 | +1.5 | 25,000 |
| 9/30 | 4,005 | 4,085 | 4,005 | 4,070 | -115 | -2.8 | 41,200 |
| 9/27 | 4,160 | 4,200 | 4,115 | 4,185 | +30 | +0.7 | 42,500 |
| 9/26 | 4,115 | 4,165 | 4,050 | 4,155 | +100 | +2.5 | 59,800 |
| 9/25 | 4,025 | 4,060 | 4,005 | 4,055 | +35 | +0.9 | 34,800 |
| 9/24 | 4,085 | 4,110 | 4,015 | 4,020 | -55 | -1.4 | 38,800 |
| 9/20 | 4,065 | 4,135 | 4,035 | 4,075 | +100 | +2.5 | 63,800 |
▶︎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
