！決算発表予定日 2024/05/15
4216東証P貸借
業種 化学
旭有機材 株価時系列データ
PTS
ー
円
(ー)
株価は20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) | 3,195 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,480 (24/04/12) | 3,735 (24/01/18) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,900 | 5,090 | 4,850 | 5,050 | +85 | +1.7 | 294,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 5,330 | 5,480 | 4,720 | 4,965 | -315 | -6.0 | 2,936,900 |
| 24/03 | 4,365 | 5,390 | 4,325 | 5,280 | +975 | +22.7 | 4,074,900 |
| 24/02 | 4,070 | 4,325 | 3,765 | 4,305 | +165 | +4.0 | 3,589,200 |
| 24/01 | 3,770 | 4,160 | 3,735 | 4,140 | +345 | +9.1 | 2,787,900 |
| 23/12 | 4,280 | 4,295 | 3,710 | 3,795 | -445 | -10.5 | 2,527,000 |
| 23/11 | 4,080 | 4,410 | 3,780 | 4,240 | +580 | +15.9 | 4,584,900 |
| 23/10 | 3,720 | 3,810 | 3,400 | 3,660 | -35 | -1.0 | 2,807,800 |
| 23/09 | 4,035 | 4,105 | 3,650 | 3,695 | -350 | -8.7 | 2,662,100 |
| 23/08 | 4,895 | 5,040 | 4,005 | 4,045 | -360 | -8.2 | 3,625,900 |
| 23/07 | 4,425 | 4,500 | 4,140 | 4,405 | +40 | +0.9 | 1,627,300 |
| 23/06 | 3,705 | 4,410 | 3,690 | 4,365 | +640 | +17.2 | 2,760,500 |
| 23/05 | 3,195 | 3,840 | 3,165 | 3,725 | +550 | +17.3 | 2,251,500 |
| 23/04 | 3,210 | 3,225 | 3,010 | 3,175 | +10 | +0.3 | 1,462,300 |
| 23/03 | 2,814 | 3,185 | 2,761 | 3,165 | +351 | +12.5 | 2,163,000 |
| 23/02 | 2,770 | 2,896 | 2,603 | 2,814 | -146 | -4.9 | 2,505,700 |
| 23/01 | 2,778 | 2,992 | 2,602 | 2,960 | +159 | +5.7 | 1,447,900 |
| 22/12 | 2,670 | 2,852 | 2,551 | 2,801 | +147 | +5.5 | 1,471,200 |
| 22/11 | 2,591 | 2,760 | 2,528 | 2,654 | +263 | +11.0 | 1,835,700 |
| 22/10 | 2,160 | 2,408 | 2,143 | 2,391 | +194 | +8.8 | 1,110,200 |
| 22/09 | 2,307 | 2,445 | 2,103 | 2,197 | -110 | -4.8 | 1,135,700 |
| 22/08 | 2,294 | 2,393 | 2,194 | 2,307 | +216 | +10.3 | 1,601,900 |
| 22/07 | 1,998 | 2,145 | 1,879 | 2,091 | +93 | +4.7 | 860,700 |
| 22/06 | 2,105 | 2,318 | 1,930 | 1,998 | -82 | -3.9 | 1,532,900 |
| 22/05 | 1,880 | 2,089 | 1,835 | 2,080 | +191 | +10.1 | 1,226,100 |
| 22/04 | 1,970 | 2,035 | 1,805 | 1,889 | -118 | -5.9 | 1,011,500 |
| 22/03 | 2,102 | 2,126 | 1,819 | 2,007 | -77 | -3.7 | 1,842,100 |
| 22/02 | 2,037 | 2,218 | 1,901 | 2,084 | +312 | +17.6 | 2,592,400 |
| 22/01 | 1,744 | 1,794 | 1,630 | 1,772 | +45 | +2.6 | 1,249,600 |
| 21/12 | 1,492 | 1,761 | 1,481 | 1,727 | +237 | +15.9 | 1,501,700 |
| 21/11 | 1,487 | 1,543 | 1,415 | 1,490 | +116 | +8.4 | 1,400,800 |
▶︎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