！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,770 | 5,480 | 3,735 | 5,050 | +1,255 | +33.1 | 13,683,500 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,778 | 5,040 | 2,602 | 3,795 | +994 | +35.5 | 30,425,900 |
| 2022 | 1,744 | 2,852 | 1,630 | 2,801 | +1,074 | +62.2 | 17,470,000 |
| 2021 | 1,521 | 1,761 | 1,304 | 1,727 | +216 | +14.3 | 10,521,400 |
| 2020 | 1,767 | 1,806 | 1,183 | 1,511 | -276 | -15.4 | 8,452,500 |
| 2019 | 1,440 | 1,860 | 1,172 | 1,787 | +322 | +22.0 | 13,950,500 |
| 2018 | 2,132 | 2,935 | 1,321 | 1,465 | -632 | -30.1 | 17,456,500 |
| 2017 | 1,095 | 2,167 | 1,075 | 2,097 | +1,007 | +92.4 | 8,607,800 |
| 2016 | 1,120 | 1,150 | 920 | 1,090 | -30 | -2.7 | 4,002,000 |
| 2015 | 1,440 | 1,475 | 1,060 | 1,120 | -310 | -21.7 | 6,494,800 |
| 2014 | 1,105 | 1,535 | 990 | 1,430 | +335 | +30.6 | 12,847,200 |
| 2013 | 1,100 | 1,245 | 985 | 1,095 | +70 | +6.8 | 5,136,000 |
| 2012 | 1,040 | 1,150 | 875 | 1,025 | 0 | 0.0 | 2,501,600 |
| 2011 | 1,085 | 1,255 | 885 | 1,025 | -50 | -4.7 | 4,257,400 |
| 2010 | 1,050 | 1,175 | 920 | 1,075 | +40 | +3.9 | 3,189,600 |
| 2009 | 1,505 | 1,515 | 955 | 1,035 | -455 | -30.5 | 4,785,000 |
| 2008 | 1,600 | 1,715 | 1,100 | 1,490 | -130 | -8.0 | 6,373,800 |
| 2007 | 2,495 | 2,625 | 1,445 | 1,620 | -850 | -34.4 | 6,845,400 |
| 2006 | 2,595 | 2,820 | 2,045 | 2,470 | -130 | -5.0 | 6,536,600 |
| 2005 | 1,595 | 2,750 | 1,585 | 2,600 | +1,010 | +63.5 | 9,352,600 |
| 2004 | 1,340 | 1,725 | 1,300 | 1,590 | +285 | +21.8 | 5,409,200 |
| 2003 | 1,050 | 1,485 | 1,000 | 1,305 | +300 | +29.9 | 4,004,200 |
| 2002 | 1,380 | 1,545 | 970 | 1,005 | -420 | -29.5 | 2,154,800 |
| 2001 | 1,540 | 1,825 | 1,300 | 1,425 | -75 | -5.0 | 2,983,400 |
| 2000 | 1,345 | 1,880 | 1,300 | 1,500 | +160 | +11.9 | 3,972,400 |
| 1999 | 1,645 | 2,200 | 1,290 | 1,340 | -300 | -18.3 | 5,697,200 |
| 1998 | 1,875 | 2,300 | 1,550 | 1,640 | -210 | -11.4 | 3,513,600 |
| 1997 | 3,450 | 3,450 | 1,700 | 1,850 | -1,565 | -45.8 | 4,293,600 |
| 1996 | 4,045 | 4,660 | 3,300 | 3,415 | -595 | -14.8 | 7,709,600 |
| 1995 | 4,025 | 4,585 | 3,250 | 4,010 | -25 | -0.6 | 9,330,600 |
| 1994 | 3,895 | 5,050 | 3,850 | 4,035 | +90 | +2.3 | 4,123,800 |
▶︎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