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 | 3,475 | 4,465 | +670 | +17.7 | 24,057,700 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1993 | 4,340 | 5,650 | 3,700 | 3,945 | -405 | -9.3 | 7,577,000 |
| 1992 | 5,100 | 5,200 | 2,800 | 4,350 | -600 | -12.1 | 5,130,600 |
| 1991 | 4,650 | 5,850 | 4,025 | 4,950 | +340 | +7.4 | 9,632,400 |
| 1990 | 6,850 | 8,300 | 4,150 | 4,610 | -2,190 | -32.2 | 17,387,400 |
| 1989 | 5,150 | 7,100 | 5,000 | 6,800 | +1,600 | +30.8 | 17,044,400 |
| 1988 | 4,750 | 6,300 | 4,580 | 5,200 | +350 | +7.2 | 9,478,800 |
| 1987 | 4,780 | 6,350 | 4,100 | 4,850 | -5 | -0.1 | 14,494,000 |
| 1986 | 4,875 | 6,450 | 4,275 | 4,855 | +30 | +0.6 | 15,574,600 |
| 1985 | 3,740 | 4,975 | 3,505 | 4,825 | +985 | +25.7 | 24,553,400 |
| 1984 | 3,475 | 3,895 | 3,060 | 3,840 | +415 | +12.1 | 18,094,400 |
| 1983 | 2,513 | 3,690 | 2,284 | 3,425 | +941 | +37.9 | 29,495,855 |
| 1982 | 2,016 | 3,008 | 1,975 | 2,484 | +464 | +23.0 | 39,699,562 |
| 1981 | 1,899 | 2,377 | 1,827 | 2,020 | +141 | +7.5 | 7,195,370 |
| 1980 | 1,776 | 2,303 | 1,687 | 1,879 | +123 | +7.0 | 9,883,198 |
| 1979 | 2,135 | 2,158 | 1,572 | 1,756 | -418 | -19.2 | 2,911,246 |
| 1978 | 1,608 | 2,470 | 1,590 | 2,174 | +566 | +35.2 | 8,562,035 |
| 1977 | 2,000 | 2,248 | 1,452 | 1,608 | -392 | -19.6 | 5,853,409 |
| 1976 | 1,415 | 2,102 | 1,304 | 2,000 | +622 | +45.1 | 6,102,738 |
| 1975 | 712 | 1,400 | 658 | 1,378 | +668 | +94.1 | 11,263,106 |
| 1974 | 445 | 1,194 | 430 | 710 | +260 | +57.8 | 7,804,460 |
| 1973 | 429 | 639 | 387 | 450 | -6 | -1.3 | 3,761,234 |
| 1972 | 177 | 492 | 170 | 456 | +286 | +168.2 | 5,000,116 |
| 1971 | 177 | 285 | 143 | 170 | -4 | -2.3 | 2,017,365 |
| 1970 | 344 | 357 | 170 | 174 | -152 | -46.6 | 1,693,894 |
| 1969 | 199 | 384 | 198 | 326 | +136 | +71.6 | 8,743,219 |
| 1968 | 132 | 253 | 128 | 190 | +56 | +41.8 | 0 |
| 1967 | 107 | 167 | 100 | 134 | +28 | +26.4 | 0 |
| 1966 | 105 | 112 | 80 | 106 | +2 | +1.9 | 0 |
| 1965 | 107 | 134 | 80 | 104 | +8 | +8.3 | 0 |
| 1964 | 92 | 138 | 91 | 96 | +2 | +2.1 | 0 |
▶︎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
