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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 4,310 | 4,530 | 4,285 | 4,465 | +185 | +4.3 | 247,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 4,270 | 4,450 | 4,260 | 4,280 | +45 | +1.1 | 193,600 |
| 11/29 | 4,275 | 4,330 | 4,185 | 4,235 | -35 | -0.8 | 155,300 |
| 11/22 | 4,000 | 4,335 | 3,990 | 4,270 | +265 | +6.6 | 182,100 |
| 11/15 | 4,185 | 4,245 | 3,990 | 4,005 | -220 | -5.2 | 201,000 |
| 11/8 | 4,135 | 4,280 | 4,045 | 4,225 | +160 | +3.9 | 163,500 |
| 11/1 | 4,000 | 4,170 | 3,990 | 4,065 | +80 | +2.0 | 244,100 |
| 10/25 | 4,105 | 4,170 | 3,970 | 3,985 | -160 | -3.9 | 151,800 |
| 10/18 | 4,230 | 4,280 | 4,095 | 4,145 | -75 | -1.8 | 144,800 |
| 10/11 | 4,280 | 4,280 | 4,180 | 4,220 | +10 | +0.2 | 173,900 |
| 10/4 | 4,005 | 4,270 | 4,005 | 4,210 | +25 | +0.6 | 277,300 |
| 9/27 | 4,085 | 4,200 | 4,005 | 4,185 | +110 | +2.7 | 175,900 |
| 9/20 | 3,855 | 4,135 | 3,780 | 4,075 | +235 | +6.1 | 150,600 |
| 9/13 | 3,730 | 3,920 | 3,700 | 3,840 | -5 | -0.1 | 218,200 |
| 9/6 | 4,215 | 4,215 | 3,830 | 3,845 | -345 | -8.2 | 253,200 |
| 8/30 | 4,190 | 4,265 | 4,075 | 4,190 | +35 | +0.8 | 181,300 |
| 8/23 | 4,200 | 4,325 | 4,110 | 4,155 | -40 | -1.0 | 154,100 |
| 8/16 | 4,015 | 4,205 | 4,005 | 4,195 | +250 | +6.3 | 169,600 |
| 8/9 | 3,650 | 4,145 | 3,475 | 3,945 | -120 | -3.0 | 473,900 |
| 8/2 | 4,770 | 4,840 | 4,040 | 4,065 | -615 | -13.1 | 655,900 |
| 7/26 | 4,940 | 4,945 | 4,655 | 4,680 | -280 | -5.7 | 310,200 |
| 7/19 | 5,240 | 5,250 | 4,925 | 4,960 | -220 | -4.3 | 178,900 |
| 7/12 | 5,150 | 5,270 | 5,040 | 5,180 | +20 | +0.4 | 282,000 |
| 7/5 | 5,250 | 5,280 | 5,050 | 5,160 | -80 | -1.5 | 255,800 |
| 6/28 | 4,940 | 5,340 | 4,925 | 5,240 | +315 | +6.4 | 424,200 |
| 6/21 | 4,760 | 4,970 | 4,705 | 4,925 | +110 | +2.3 | 400,100 |
| 6/14 | 4,800 | 4,895 | 4,635 | 4,815 | -5 | -0.1 | 504,500 |
| 6/7 | 4,820 | 4,915 | 4,695 | 4,820 | +35 | +0.7 | 633,500 |
| 5/31 | 4,590 | 4,795 | 4,545 | 4,785 | +195 | +4.3 | 491,300 |
| 5/24 | 4,570 | 4,900 | 4,535 | 4,590 | +35 | +0.8 | 820,600 |
| 5/17 | 4,980 | 5,080 | 4,355 | 4,555 | -465 | -9.3 | 1,320,900 |
▶︎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
