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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 3,770 | 3,830 | 3,690 | 3,695 | -45 | -1.2 | 519,300 |
| 9/22 | 3,790 | 3,845 | 3,650 | 3,740 | -55 | -1.5 | 605,800 |
| 9/15 | 3,935 | 3,965 | 3,780 | 3,795 | -120 | -3.1 | 591,000 |
| 9/8 | 4,060 | 4,105 | 3,915 | 3,915 | -100 | -2.5 | 655,600 |
| 9/1 | 4,200 | 4,310 | 3,985 | 4,015 | -165 | -4.0 | 1,142,700 |
| 8/25 | 4,150 | 4,300 | 4,095 | 4,180 | +55 | +1.3 | 484,900 |
| 8/18 | 4,520 | 4,535 | 4,065 | 4,125 | -415 | -9.1 | 629,700 |
| 8/10 | 4,600 | 4,690 | 4,480 | 4,540 | -75 | -1.6 | 450,500 |
| 8/4 | 4,330 | 5,040 | 4,305 | 4,615 | +370 | +8.7 | 1,440,300 |
| 7/28 | 4,350 | 4,350 | 4,140 | 4,245 | -70 | -1.6 | 347,700 |
| 7/21 | 4,320 | 4,460 | 4,290 | 4,315 | +25 | +0.6 | 302,600 |
| 7/14 | 4,310 | 4,410 | 4,175 | 4,290 | -15 | -0.4 | 373,100 |
| 7/7 | 4,425 | 4,500 | 4,265 | 4,305 | -60 | -1.4 | 372,100 |
| 6/30 | 4,115 | 4,405 | 4,060 | 4,365 | +215 | +5.2 | 502,800 |
| 6/23 | 4,340 | 4,340 | 4,100 | 4,150 | -195 | -4.5 | 449,900 |
| 6/16 | 4,140 | 4,410 | 4,105 | 4,345 | +220 | +5.3 | 662,200 |
| 6/9 | 3,955 | 4,185 | 3,930 | 4,125 | +240 | +6.2 | 807,700 |
| 6/2 | 3,770 | 3,885 | 3,665 | 3,885 | +220 | +6.0 | 751,300 |
| 5/26 | 3,465 | 3,725 | 3,440 | 3,665 | +160 | +4.6 | 536,000 |
| 5/19 | 3,215 | 3,550 | 3,195 | 3,505 | +290 | +9.0 | 731,300 |
| 5/12 | 3,200 | 3,295 | 3,190 | 3,215 | +15 | +0.5 | 407,400 |
| 5/2 | 3,195 | 3,230 | 3,165 | 3,200 | +25 | +0.8 | 163,400 |
| 4/28 | 3,090 | 3,195 | 3,055 | 3,175 | +85 | +2.8 | 444,900 |
| 4/21 | 3,105 | 3,170 | 3,040 | 3,090 | +15 | +0.5 | 306,400 |
| 4/14 | 3,085 | 3,150 | 3,050 | 3,075 | +25 | +0.8 | 292,600 |
| 4/7 | 3,210 | 3,225 | 3,010 | 3,050 | -115 | -3.6 | 418,400 |
| 3/31 | 3,110 | 3,185 | 3,040 | 3,165 | +75 | +2.4 | 368,500 |
| 3/24 | 2,888 | 3,165 | 2,881 | 3,090 | +232 | +8.1 | 560,100 |
▶︎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
