！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) | 3,190 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,480 (24/04/12) | 3,735 (24/01/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,000 | 5,060 | 4,850 | 5,010 | +60 | +1.2 | 362,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,970 | 4,990 | 4,720 | 4,950 | +45 | +0.9 | 736,000 |
| 4/19 | 5,400 | 5,420 | 4,800 | 4,905 | -515 | -9.5 | 753,400 |
| 4/12 | 5,210 | 5,480 | 5,170 | 5,420 | +180 | +3.4 | 701,100 |
| 4/5 | 5,330 | 5,360 | 5,090 | 5,240 | -40 | -0.8 | 632,900 |
| 3/29 | 5,280 | 5,390 | 5,120 | 5,280 | +70 | +1.3 | 716,800 |
| 3/22 | 4,870 | 5,220 | 4,800 | 5,210 | +430 | +9.0 | 590,500 |
| 3/15 | 4,760 | 4,980 | 4,550 | 4,780 | -70 | -1.4 | 949,100 |
| 3/8 | 4,630 | 4,915 | 4,395 | 4,850 | +195 | +4.2 | 1,210,300 |
| 3/1 | 4,095 | 4,705 | 4,040 | 4,655 | +600 | +14.8 | 1,516,100 |
| 2/22 | 3,900 | 4,170 | 3,885 | 4,055 | +135 | +3.4 | 785,400 |
| 2/16 | 3,885 | 3,970 | 3,840 | 3,920 | +70 | +1.8 | 468,900 |
| 2/9 | 3,920 | 3,955 | 3,765 | 3,850 | -70 | -1.8 | 809,000 |
| 2/2 | 4,025 | 4,160 | 3,900 | 3,920 | -45 | -1.1 | 1,219,800 |
| 1/26 | 3,930 | 4,100 | 3,915 | 3,965 | +135 | +3.5 | 905,700 |
| 1/19 | 3,850 | 3,925 | 3,735 | 3,830 | 0 | 0.0 | 545,200 |
| 1/12 | 3,825 | 4,010 | 3,815 | 3,830 | +50 | +1.3 | 557,500 |
| 1/5 | 3,770 | 3,875 | 3,740 | 3,780 | -15 | -0.4 | 177,700 |
| 12/29 | 3,795 | 3,855 | 3,710 | 3,795 | +35 | +0.9 | 484,600 |
| 12/22 | 3,775 | 3,860 | 3,710 | 3,760 | -65 | -1.7 | 518,800 |
| 12/15 | 3,925 | 3,965 | 3,720 | 3,825 | -30 | -0.8 | 658,200 |
| 12/8 | 4,250 | 4,250 | 3,840 | 3,855 | -390 | -9.2 | 753,300 |
| 12/1 | 4,325 | 4,410 | 4,170 | 4,245 | -10 | -0.2 | 626,800 |
| 11/24 | 4,250 | 4,330 | 4,125 | 4,255 | +155 | +3.8 | 640,800 |
| 11/17 | 3,940 | 4,270 | 3,865 | 4,100 | +190 | +4.9 | 1,054,100 |
| 11/10 | 3,880 | 4,070 | 3,830 | 3,910 | +90 | +2.4 | 1,125,700 |
| 11/2 | 3,645 | 4,220 | 3,565 | 3,820 | +205 | +5.7 | 1,686,400 |
| 10/27 | 3,545 | 3,680 | 3,420 | 3,615 | +20 | +0.6 | 620,600 |
| 10/20 | 3,690 | 3,795 | 3,545 | 3,595 | -115 | -3.1 | 514,800 |
| 10/13 | 3,555 | 3,810 | 3,555 | 3,710 | +215 | +6.2 | 479,800 |
| 10/6 | 3,720 | 3,800 | 3,400 | 3,495 | -200 | -5.4 | 755,800 |
▶︎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