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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 4,980 | 5,080 | 4,940 | 5,080 | +60 | +1.2 | 88,900 |
| 5/10 | 5,060 | 5,100 | 4,995 | 5,020 | -10 | -0.2 | 69,000 |
| 5/9 | 4,905 | 5,070 | 4,895 | 5,030 | +90 | +1.8 | 79,000 |
| 5/8 | 5,060 | 5,080 | 4,940 | 4,940 | -110 | -2.2 | 97,800 |
| 5/7 | 5,070 | 5,090 | 5,020 | 5,050 | +40 | +0.8 | 60,900 |
| 5/2 | 4,965 | 5,040 | 4,935 | 5,010 | +40 | +0.8 | 76,500 |
| 5/1 | 4,900 | 4,970 | 4,850 | 4,970 | +5 | +0.1 | 96,300 |
| 4/30 | 5,000 | 5,060 | 4,945 | 4,965 | +15 | +0.3 | 113,500 |
| 4/26 | 4,935 | 4,980 | 4,795 | 4,950 | +115 | +2.4 | 182,500 |
| 4/25 | 4,930 | 4,945 | 4,835 | 4,835 | -100 | -2.0 | 115,000 |
| 4/24 | 4,845 | 4,975 | 4,830 | 4,935 | +160 | +3.4 | 137,600 |
| 4/23 | 4,905 | 4,950 | 4,720 | 4,775 | -105 | -2.2 | 172,100 |
| 4/22 | 4,970 | 4,990 | 4,820 | 4,880 | -25 | -0.5 | 128,800 |
| 4/19 | 5,110 | 5,130 | 4,800 | 4,905 | -245 | -4.8 | 254,200 |
| 4/18 | 5,030 | 5,210 | 4,975 | 5,150 | +60 | +1.2 | 109,000 |
| 4/17 | 5,180 | 5,210 | 5,040 | 5,090 | -60 | -1.2 | 143,200 |
| 4/16 | 5,400 | 5,410 | 5,150 | 5,150 | -270 | -5.0 | 156,300 |
| 4/15 | 5,400 | 5,420 | 5,340 | 5,420 | 0 | 0.0 | 90,700 |
| 4/12 | 5,470 | 5,480 | 5,370 | 5,420 | +20 | +0.4 | 113,700 |
| 4/11 | 5,370 | 5,440 | 5,330 | 5,400 | 0 | 0.0 | 184,700 |
| 4/10 | 5,250 | 5,460 | 5,250 | 5,400 | +130 | +2.5 | 151,800 |
| 4/9 | 5,230 | 5,290 | 5,210 | 5,270 | +60 | +1.2 | 113,700 |
| 4/8 | 5,210 | 5,250 | 5,170 | 5,210 | -30 | -0.6 | 137,200 |
| 4/5 | 5,150 | 5,240 | 5,090 | 5,240 | -10 | -0.2 | 117,900 |
| 4/4 | 5,270 | 5,300 | 5,230 | 5,250 | 0 | 0.0 | 104,100 |
| 4/3 | 5,230 | 5,290 | 5,160 | 5,250 | -30 | -0.6 | 130,900 |
| 4/2 | 5,250 | 5,320 | 5,240 | 5,280 | 0 | 0.0 | 129,500 |
| 4/1 | 5,330 | 5,360 | 5,210 | 5,280 | 0 | 0.0 | 150,500 |
| 3/29 | 5,200 | 5,330 | 5,200 | 5,280 | +40 | +0.8 | 134,800 |
| 3/28 | 5,240 | 5,390 | 5,230 | 5,240 | +20 | +0.4 | 140,200 |
▶︎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
