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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/2 | 3,960 | 3,995 | 3,900 | 3,920 | -40 | -1.0 | 222,800 |
| 2/1 | 4,070 | 4,140 | 3,935 | 3,960 | -180 | -4.4 | 395,200 |
| 1/31 | 4,110 | 4,145 | 4,080 | 4,140 | +10 | +0.2 | 242,700 |
| 1/30 | 4,120 | 4,160 | 4,080 | 4,130 | +35 | +0.9 | 156,500 |
| 1/29 | 4,025 | 4,125 | 4,025 | 4,095 | +130 | +3.3 | 202,600 |
| 1/26 | 4,015 | 4,060 | 3,965 | 3,965 | -85 | -2.1 | 124,900 |
| 1/25 | 4,025 | 4,065 | 4,005 | 4,050 | +20 | +0.5 | 123,500 |
| 1/24 | 4,025 | 4,100 | 3,980 | 4,030 | +5 | +0.1 | 127,600 |
| 1/23 | 4,085 | 4,085 | 3,980 | 4,025 | -20 | -0.5 | 189,700 |
| 1/22 | 3,930 | 4,055 | 3,915 | 4,045 | +215 | +5.6 | 340,000 |
| 1/19 | 3,810 | 3,860 | 3,790 | 3,830 | +90 | +2.4 | 132,800 |
| 1/18 | 3,745 | 3,795 | 3,735 | 3,740 | -15 | -0.4 | 88,600 |
| 1/17 | 3,840 | 3,880 | 3,755 | 3,755 | -70 | -1.8 | 119,800 |
| 1/16 | 3,910 | 3,920 | 3,825 | 3,825 | -95 | -2.4 | 93,400 |
| 1/15 | 3,850 | 3,925 | 3,850 | 3,920 | +90 | +2.4 | 110,600 |
| 1/12 | 3,970 | 3,975 | 3,825 | 3,830 | -140 | -3.5 | 189,200 |
| 1/11 | 3,995 | 4,010 | 3,940 | 3,970 | +30 | +0.8 | 146,500 |
| 1/10 | 3,870 | 3,950 | 3,870 | 3,940 | +75 | +1.9 | 132,300 |
| 1/9 | 3,825 | 3,885 | 3,815 | 3,865 | +85 | +2.3 | 89,500 |
| 1/5 | 3,865 | 3,870 | 3,780 | 3,780 | -80 | -2.1 | 69,100 |
| 1/4 | 3,770 | 3,875 | 3,740 | 3,860 | +65 | +1.7 | 108,600 |
| 12/29 | 3,840 | 3,855 | 3,785 | 3,795 | -45 | -1.2 | 94,500 |
| 12/28 | 3,820 | 3,845 | 3,805 | 3,840 | +10 | +0.3 | 54,400 |
| 12/27 | 3,780 | 3,835 | 3,750 | 3,830 | +65 | +1.7 | 127,600 |
| 12/26 | 3,725 | 3,765 | 3,710 | 3,765 | +30 | +0.8 | 120,100 |
▶︎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
