4216東証P貸借
業種 化学
旭有機材 株価時系列データ
PTS
4,400.5
円
(09:56)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 4,270 | 4,450 | 4,260 | 4,400 | +165 | +3.9 | 140,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 1,451 | 1,459 | 1,353 | 1,374 | -106 | -7.2 | 886,500 |
| 21/09 | 1,500 | 1,598 | 1,479 | 1,480 | -13 | -0.9 | 750,900 |
| 21/08 | 1,401 | 1,500 | 1,380 | 1,493 | +154 | +11.5 | 820,100 |
| 21/07 | 1,339 | 1,377 | 1,308 | 1,339 | +1 | +0.1 | 497,400 |
| 21/06 | 1,318 | 1,367 | 1,308 | 1,338 | +28 | +2.1 | 727,900 |
| 21/05 | 1,369 | 1,456 | 1,304 | 1,310 | -55 | -4.0 | 888,400 |
| 21/04 | 1,504 | 1,520 | 1,365 | 1,365 | -135 | -9.0 | 912,400 |
| 21/03 | 1,465 | 1,598 | 1,440 | 1,500 | +42 | +2.9 | 1,005,900 |
| 21/02 | 1,518 | 1,619 | 1,442 | 1,458 | -61 | -4.0 | 698,400 |
| 21/01 | 1,521 | 1,568 | 1,487 | 1,519 | +8 | +0.5 | 431,000 |
| 20/12 | 1,467 | 1,580 | 1,458 | 1,511 | +54 | +3.7 | 545,200 |
| 20/11 | 1,372 | 1,505 | 1,360 | 1,457 | +107 | +7.9 | 557,800 |
| 20/10 | 1,371 | 1,387 | 1,304 | 1,350 | -6 | -0.4 | 455,100 |
| 20/09 | 1,251 | 1,431 | 1,234 | 1,356 | +109 | +8.7 | 778,700 |
| 20/08 | 1,312 | 1,328 | 1,222 | 1,247 | -55 | -4.2 | 721,500 |
| 20/07 | 1,454 | 1,465 | 1,302 | 1,302 | -126 | -8.8 | 531,600 |
| 20/06 | 1,520 | 1,539 | 1,408 | 1,428 | -94 | -6.2 | 770,100 |
| 20/05 | 1,292 | 1,556 | 1,265 | 1,522 | +221 | +17.0 | 701,600 |
| 20/04 | 1,400 | 1,404 | 1,206 | 1,301 | -94 | -6.7 | 794,500 |
| 20/03 | 1,404 | 1,496 | 1,183 | 1,395 | -28 | -2.0 | 1,292,600 |
| 20/02 | 1,594 | 1,726 | 1,416 | 1,423 | -291 | -17.0 | 680,100 |
| 20/01 | 1,767 | 1,806 | 1,620 | 1,714 | -73 | -4.1 | 623,700 |
| 19/12 | 1,703 | 1,842 | 1,675 | 1,787 | +84 | +4.9 | 750,900 |
▶︎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
