4042東証P貸借
業種 化学
東ソー 株価時系列データ
PTS
2,034.5
円
(18:12)
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 |
|---|---|
| 2,239.0 (24/05/10) | 1,676.5 (23/06/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,239.0 (24/05/10) | 1,784.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/17 | 2,089.0 | 2,089.0 | 2,034.5 | 2,034.5 | -65.5 | -3.1 | 969,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 2,080.0 | 2,104.5 | 2,072.0 | 2,100.0 | +23.5 | +1.1 | 1,402,400 |
| 6/13 | 2,120.0 | 2,128.5 | 2,072.0 | 2,076.5 | -33.5 | -1.6 | 1,155,400 |
| 6/12 | 2,106.0 | 2,124.5 | 2,104.0 | 2,110.0 | -4.0 | -0.2 | 936,700 |
| 6/11 | 2,103.0 | 2,150.0 | 2,102.5 | 2,114.0 | +14.0 | +0.7 | 1,782,100 |
| 6/10 | 2,073.5 | 2,103.0 | 2,070.5 | 2,100.0 | +46.5 | +2.3 | 1,801,100 |
| 6/7 | 2,048.0 | 2,067.5 | 2,041.5 | 2,053.5 | +12.5 | +0.6 | 1,308,900 |
| 6/6 | 2,054.0 | 2,087.5 | 2,032.0 | 2,041.0 | +47.5 | +2.4 | 2,846,600 |
| 6/5 | 2,007.0 | 2,008.5 | 1,978.0 | 1,993.5 | -11.5 | -0.6 | 1,319,400 |
| 6/4 | 1,991.0 | 2,008.0 | 1,982.0 | 2,005.0 | +1.0 | +0.1 | 1,202,000 |
| 6/3 | 2,000.0 | 2,025.0 | 1,990.0 | 2,004.0 | +11.0 | +0.6 | 1,394,500 |
| 5/31 | 1,983.0 | 2,001.5 | 1,971.5 | 1,993.0 | +23.0 | +1.2 | 1,855,500 |
| 5/30 | 1,950.0 | 1,972.0 | 1,938.5 | 1,970.0 | +4.5 | +0.2 | 1,132,400 |
| 5/29 | 1,969.5 | 1,981.0 | 1,959.0 | 1,965.5 | 0 | 0.0 | 1,224,600 |
| 5/28 | 1,951.0 | 1,968.5 | 1,943.0 | 1,965.5 | +21.5 | +1.1 | 1,060,800 |
| 5/27 | 1,950.0 | 1,950.0 | 1,925.5 | 1,944.0 | -13.5 | -0.7 | 966,200 |
| 5/24 | 1,930.0 | 1,967.0 | 1,918.0 | 1,957.5 | +18.0 | +0.9 | 1,448,400 |
| 5/23 | 1,945.5 | 1,950.0 | 1,904.0 | 1,939.5 | -26.5 | -1.4 | 2,375,900 |
| 5/22 | 1,989.0 | 1,989.0 | 1,966.0 | 1,966.0 | -19.5 | -1.0 | 1,448,900 |
| 5/21 | 1,973.5 | 1,987.5 | 1,969.0 | 1,985.5 | +10.5 | +0.5 | 1,555,500 |
| 5/20 | 1,966.0 | 1,977.0 | 1,954.0 | 1,975.0 | +26.0 | +1.3 | 1,952,700 |
| 5/17 | 1,915.0 | 1,949.0 | 1,905.0 | 1,949.0 | +24.0 | +1.3 | 2,297,400 |
| 5/16 | 1,950.5 | 1,964.5 | 1,902.5 | 1,925.0 | -24.5 | -1.3 | 2,820,800 |
| 5/15 | 1,980.0 | 1,980.5 | 1,932.0 | 1,949.5 | -31.0 | -1.6 | 4,375,700 |
| 5/14 | 2,017.0 | 2,045.0 | 1,965.0 | 1,980.5 | -186.5 | -8.6 | 6,421,600 |
| 5/13 | 2,211.0 | 2,239.0 | 2,139.5 | 2,167.0 | -53.5 | -2.4 | 2,272,600 |
| 5/10 | 2,230.0 | 2,239.0 | 2,215.0 | 2,220.5 | +15.0 | +0.7 | 1,115,200 |
| 5/9 | 2,190.0 | 2,223.0 | 2,184.5 | 2,205.5 | +37.0 | +1.7 | 851,200 |
| 5/8 | 2,165.0 | 2,179.0 | 2,159.5 | 2,168.5 | -11.0 | -0.5 | 994,000 |
| 5/7 | 2,190.0 | 2,190.0 | 2,158.5 | 2,179.5 | +9.5 | +0.4 | 1,077,400 |
| 5/2 | 2,173.0 | 2,182.5 | 2,158.5 | 2,170.0 | -2.0 | -0.1 | 659,300 |
▶︎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