4216東証P貸借
業種 化学
旭有機材 株価時系列データ
PTS
4,464.5
円
取引時間外
(15:24)
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 | 4,445 | 4,445 | -15 | -0.3 | 26,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/19 | 3,945 | 4,005 | 3,940 | 3,975 | +85 | +2.2 | 33,500 |
| 9/18 | 3,880 | 3,895 | 3,845 | 3,890 | +50 | +1.3 | 24,200 |
| 9/17 | 3,855 | 3,890 | 3,780 | 3,840 | 0 | 0.0 | 29,100 |
| 9/13 | 3,890 | 3,910 | 3,840 | 3,840 | -65 | -1.7 | 27,100 |
| 9/12 | 3,860 | 3,920 | 3,835 | 3,905 | +160 | +4.3 | 58,200 |
| 9/11 | 3,845 | 3,865 | 3,700 | 3,745 | -115 | -3.0 | 72,000 |
| 9/10 | 3,835 | 3,880 | 3,825 | 3,860 | +50 | +1.3 | 20,400 |
| 9/9 | 3,730 | 3,840 | 3,725 | 3,810 | -35 | -0.9 | 40,500 |
| 9/6 | 3,875 | 3,900 | 3,830 | 3,845 | -30 | -0.8 | 36,000 |
| 9/5 | 3,910 | 3,995 | 3,875 | 3,875 | -95 | -2.4 | 83,800 |
| 9/4 | 4,025 | 4,065 | 3,950 | 3,970 | -195 | -4.7 | 66,600 |
| 9/3 | 4,135 | 4,175 | 4,135 | 4,165 | +15 | +0.4 | 33,400 |
| 9/2 | 4,215 | 4,215 | 4,145 | 4,150 | -40 | -1.0 | 33,400 |
| 8/30 | 4,130 | 4,200 | 4,130 | 4,190 | +45 | +1.1 | 41,900 |
| 8/29 | 4,120 | 4,145 | 4,075 | 4,145 | +15 | +0.4 | 48,500 |
| 8/28 | 4,190 | 4,200 | 4,110 | 4,130 | -120 | -2.8 | 37,700 |
| 8/27 | 4,225 | 4,265 | 4,180 | 4,250 | +70 | +1.7 | 31,900 |
| 8/26 | 4,190 | 4,210 | 4,140 | 4,180 | +25 | +0.6 | 21,300 |
| 8/23 | 4,165 | 4,210 | 4,110 | 4,155 | -20 | -0.5 | 21,100 |
| 8/22 | 4,160 | 4,220 | 4,135 | 4,175 | +15 | +0.4 | 14,300 |
| 8/21 | 4,170 | 4,185 | 4,130 | 4,160 | -45 | -1.1 | 22,900 |
| 8/20 | 4,235 | 4,270 | 4,205 | 4,205 | -5 | -0.1 | 44,800 |
| 8/19 | 4,200 | 4,325 | 4,180 | 4,210 | +15 | +0.4 | 51,000 |
| 8/16 | 4,105 | 4,205 | 4,100 | 4,195 | +160 | +4.0 | 44,800 |
| 8/15 | 4,040 | 4,085 | 4,005 | 4,035 | -65 | -1.6 | 48,600 |
| 8/14 | 4,025 | 4,135 | 4,025 | 4,100 | +60 | +1.5 | 30,200 |
| 8/13 | 4,015 | 4,060 | 4,005 | 4,040 | +95 | +2.4 | 46,000 |
| 8/9 | 4,100 | 4,105 | 3,880 | 3,945 | -40 | -1.0 | 76,700 |
| 8/8 | 3,915 | 4,030 | 3,900 | 3,985 | +5 | +0.1 | 55,800 |
| 8/7 | 3,920 | 4,145 | 3,915 | 3,980 | -25 | -0.6 | 72,200 |
▶︎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
