4216東証P貸借
業種 化学
旭有機材 株価時系列データ
PTS
4,424.5
円
(19:19)
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) |
|---|---|---|---|---|---|---|---|
| 6/24 | 4,940 | 4,995 | 4,935 | 4,965 | +40 | +0.8 | 80,500 |
| 6/21 | 4,945 | 4,970 | 4,895 | 4,925 | +15 | +0.3 | 96,900 |
| 6/20 | 4,870 | 4,960 | 4,850 | 4,910 | +75 | +1.6 | 117,400 |
| 6/19 | 4,825 | 4,875 | 4,805 | 4,835 | +5 | +0.1 | 57,800 |
| 6/18 | 4,820 | 4,865 | 4,795 | 4,830 | +15 | +0.3 | 55,000 |
| 6/17 | 4,760 | 4,815 | 4,705 | 4,815 | 0 | 0.0 | 73,000 |
| 6/14 | 4,670 | 4,830 | 4,670 | 4,815 | +180 | +3.9 | 114,600 |
| 6/13 | 4,790 | 4,820 | 4,635 | 4,635 | -165 | -3.4 | 73,500 |
| 6/12 | 4,730 | 4,820 | 4,705 | 4,800 | +10 | +0.2 | 81,300 |
| 6/11 | 4,880 | 4,880 | 4,775 | 4,790 | -95 | -1.9 | 107,600 |
| 6/10 | 4,800 | 4,895 | 4,800 | 4,885 | +65 | +1.4 | 127,500 |
| 6/7 | 4,735 | 4,915 | 4,735 | 4,820 | +70 | +1.5 | 180,500 |
| 6/6 | 4,840 | 4,850 | 4,705 | 4,750 | +50 | +1.1 | 94,700 |
| 6/5 | 4,870 | 4,910 | 4,695 | 4,700 | -170 | -3.5 | 124,700 |
| 6/4 | 4,760 | 4,880 | 4,720 | 4,870 | +90 | +1.9 | 133,800 |
| 6/3 | 4,820 | 4,845 | 4,770 | 4,780 | -5 | -0.1 | 99,800 |
| 5/31 | 4,645 | 4,795 | 4,645 | 4,785 | +90 | +1.9 | 141,300 |
| 5/30 | 4,605 | 4,760 | 4,545 | 4,695 | +25 | +0.5 | 128,600 |
| 5/29 | 4,710 | 4,740 | 4,665 | 4,670 | +5 | +0.1 | 85,100 |
| 5/28 | 4,640 | 4,710 | 4,605 | 4,665 | +60 | +1.3 | 90,900 |
| 5/27 | 4,590 | 4,635 | 4,585 | 4,605 | +15 | +0.3 | 45,400 |
| 5/24 | 4,590 | 4,650 | 4,555 | 4,590 | -30 | -0.7 | 62,300 |
| 5/23 | 4,615 | 4,695 | 4,560 | 4,620 | +50 | +1.1 | 132,500 |
| 5/22 | 4,835 | 4,900 | 4,535 | 4,570 | -295 | -6.1 | 256,200 |
| 5/21 | 4,670 | 4,875 | 4,670 | 4,865 | +240 | +5.2 | 242,500 |
| 5/20 | 4,570 | 4,645 | 4,560 | 4,625 | +70 | +1.5 | 127,100 |
| 5/17 | 4,460 | 4,565 | 4,425 | 4,555 | +55 | +1.2 | 219,200 |
| 5/16 | 4,405 | 4,595 | 4,355 | 4,500 | -395 | -8.1 | 645,800 |
| 5/15 | 4,955 | 5,020 | 4,885 | 4,895 | -60 | -1.2 | 189,800 |
| 5/14 | 5,020 | 5,030 | 4,840 | 4,955 | -125 | -2.5 | 177,200 |
▶︎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
