4216東証P貸借
業種 化学
旭有機材 株価時系列データ
PTS
4,419.5
円
(10:25)
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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 4,390 | 4,470 | 4,385 | 4,465 | +20 | +0.5 | 57,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/26 | 3,725 | 3,765 | 3,710 | 3,765 | +30 | +0.8 | 120,100 |
| 12/25 | 3,795 | 3,830 | 3,730 | 3,735 | -25 | -0.7 | 88,000 |
| 12/22 | 3,810 | 3,845 | 3,750 | 3,760 | -50 | -1.3 | 88,800 |
| 12/21 | 3,775 | 3,815 | 3,765 | 3,810 | -25 | -0.7 | 99,100 |
| 12/20 | 3,805 | 3,860 | 3,800 | 3,835 | +60 | +1.6 | 107,600 |
| 12/19 | 3,780 | 3,805 | 3,740 | 3,775 | -5 | -0.1 | 83,800 |
| 12/18 | 3,775 | 3,780 | 3,710 | 3,780 | -45 | -1.2 | 139,500 |
| 12/15 | 3,740 | 3,830 | 3,735 | 3,825 | +60 | +1.6 | 129,300 |
| 12/14 | 3,845 | 3,845 | 3,720 | 3,765 | -80 | -2.1 | 199,300 |
| 12/13 | 3,865 | 3,900 | 3,830 | 3,845 | -20 | -0.5 | 87,800 |
| 12/12 | 3,965 | 3,965 | 3,860 | 3,865 | -50 | -1.3 | 72,400 |
| 12/11 | 3,925 | 3,940 | 3,860 | 3,915 | +60 | +1.6 | 169,400 |
| 12/8 | 3,935 | 3,965 | 3,840 | 3,855 | -130 | -3.3 | 137,800 |
| 12/7 | 3,955 | 4,040 | 3,925 | 3,985 | -55 | -1.4 | 149,300 |
| 12/6 | 4,045 | 4,110 | 4,040 | 4,040 | +10 | +0.3 | 91,600 |
| 12/5 | 4,190 | 4,200 | 4,025 | 4,030 | -210 | -5.0 | 291,500 |
| 12/4 | 4,250 | 4,250 | 4,190 | 4,240 | -5 | -0.1 | 83,100 |
| 12/1 | 4,280 | 4,295 | 4,215 | 4,245 | +5 | +0.1 | 112,100 |
| 11/30 | 4,185 | 4,250 | 4,170 | 4,240 | +40 | +1.0 | 114,600 |
| 11/29 | 4,250 | 4,290 | 4,200 | 4,200 | -80 | -1.9 | 104,700 |
| 11/28 | 4,340 | 4,340 | 4,250 | 4,280 | -80 | -1.8 | 126,600 |
| 11/27 | 4,325 | 4,410 | 4,310 | 4,360 | +105 | +2.5 | 168,800 |
| 11/24 | 4,265 | 4,330 | 4,235 | 4,255 | 0 | 0.0 | 161,500 |
| 11/22 | 4,205 | 4,310 | 4,195 | 4,255 | +35 | +0.8 | 128,300 |
| 11/21 | 4,185 | 4,255 | 4,150 | 4,220 | +95 | +2.3 | 200,200 |
| 11/20 | 4,250 | 4,265 | 4,125 | 4,125 | +25 | +0.6 | 150,800 |
| 11/17 | 4,170 | 4,245 | 4,045 | 4,100 | -95 | -2.3 | 230,200 |
| 11/16 | 4,175 | 4,270 | 4,130 | 4,195 | +45 | +1.1 | 196,900 |
| 11/15 | 4,110 | 4,260 | 4,100 | 4,150 | +250 | +6.4 | 447,900 |
| 11/14 | 3,900 | 3,920 | 3,875 | 3,900 | +20 | +0.5 | 85,200 |
▶︎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
