！決算発表予定日 2024/05/09
2107東証S信用
業種 食料品
東洋精糖 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 |
|---|---|
| 2,739 (24/02/20) | 914 (23/05/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,739 (24/02/20) | 2,023 (24/01/04) |
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 | 2,039 | 2,739 | 2,023 | 2,165 | +125 | +6.1 | 3,729,600 |
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 | 882 | 2,284 | 845 | 2,040 | +1,165 | +133.1 | 14,690,400 |
| 2022 | 1,032 | 1,138 | 832 | 875 | -155 | -15.1 | 1,841,900 |
| 2021 | 1,210 | 1,283 | 1,020 | 1,030 | -175 | -14.5 | 611,900 |
| 2020 | 1,188 | 1,299 | 974 | 1,205 | +13 | +1.1 | 905,800 |
| 2019 | 990 | 1,201 | 955 | 1,192 | +152 | +14.6 | 1,053,000 |
| 2018 | 1,213 | 1,305 | 970 | 1,040 | -178 | -14.6 | 1,759,600 |
| 2017 | 1,160 | 1,630 | 1,100 | 1,218 | +68 | +5.9 | 3,575,800 |
| 2016 | 1,080 | 1,170 | 960 | 1,150 | +70 | +6.5 | 1,647,300 |
| 2015 | 990 | 1,530 | 980 | 1,080 | +80 | +8.0 | 11,779,000 |
| 2014 | 1,040 | 1,340 | 930 | 1,000 | -40 | -3.9 | 5,303,000 |
| 2013 | 920 | 1,190 | 870 | 1,040 | +130 | +14.3 | 4,993,400 |
| 2012 | 920 | 1,090 | 800 | 910 | -10 | -1.1 | 2,648,700 |
| 2011 | 1,040 | 1,290 | 720 | 920 | -120 | -11.5 | 2,589,200 |
| 2010 | 1,220 | 1,330 | 870 | 1,040 | -190 | -15.5 | 2,865,000 |
| 2009 | 1,030 | 1,600 | 760 | 1,230 | +220 | +21.8 | 7,184,200 |
| 2008 | 1,160 | 1,770 | 730 | 1,010 | -160 | -13.7 | 15,438,600 |
| 2007 | 1,750 | 2,050 | 1,150 | 1,170 | -580 | -33.1 | 4,659,200 |
| 2006 | 2,090 | 2,500 | 1,370 | 1,750 | -300 | -14.6 | 14,410,700 |
| 2005 | 1,460 | 2,380 | 1,450 | 2,050 | +610 | +42.4 | 27,305,900 |
| 2004 | 1,110 | 1,720 | 1,010 | 1,440 | +330 | +29.7 | 6,974,900 |
| 2003 | 510 | 1,750 | 460 | 1,110 | +620 | +126.5 | 8,045,900 |
| 2002 | 680 | 1,060 | 450 | 490 | -150 | -23.4 | 1,497,200 |
| 2001 | 1,080 | 1,650 | 500 | 640 | -450 | -41.3 | 1,163,000 |
| 2000 | 1,560 | 2,070 | 1,070 | 1,090 | -470 | -30.1 | 1,211,400 |
| 1999 | 1,600 | 2,990 | 1,550 | 1,560 | -50 | -3.1 | 2,884,300 |
| 1998 | 1,060 | 2,590 | 1,000 | 1,610 | +500 | +45.1 | 1,798,000 |
| 1997 | 3,000 | 3,100 | 950 | 1,110 | -1,840 | -62.4 | 692,900 |
| 1996 | 4,360 | 5,130 | 2,900 | 2,950 | -1,310 | -30.8 | 2,543,000 |
| 1995 | 3,670 | 5,250 | 2,270 | 4,260 | +640 | +17.7 | 3,709,500 |
| 1994 | 3,250 | 4,650 | 3,150 | 3,620 | +460 | +14.6 | 1,570,500 |
▶︎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