！決算発表予定日 2025/02/06
4042東証P貸借
業種 化学
東ソー 株価時系列データ
PTS
2,067.5
円
(20:32)
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 |
|---|---|
| 2,239.0 (24/05/10) | 1,650.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,239.0 (24/05/10) | 1,650.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,076.0 | 2,076.0 | 2,058.5 | 2,070.0 | -6.0 | -0.3 | 638,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 2,077.0 | 2,085.0 | 2,064.0 | 2,076.0 | +0.5 | +0.0 | 625,900 |
| 1/29 | 2,068.0 | 2,096.0 | 2,066.0 | 2,075.5 | +9.5 | +0.5 | 966,800 |
| 1/28 | 2,090.0 | 2,091.5 | 2,065.5 | 2,066.0 | -16.5 | -0.8 | 752,300 |
| 1/27 | 2,086.5 | 2,095.0 | 2,073.0 | 2,082.5 | +21.5 | +1.0 | 626,300 |
| 1/24 | 2,080.0 | 2,086.0 | 2,061.0 | 2,061.0 | -5.5 | -0.3 | 644,200 |
| 1/23 | 2,056.5 | 2,073.5 | 2,052.0 | 2,066.5 | 0 | 0.0 | 548,100 |
| 1/22 | 2,047.5 | 2,069.5 | 2,041.0 | 2,066.5 | +19.0 | +0.9 | 616,600 |
| 1/21 | 2,058.5 | 2,063.5 | 2,045.0 | 2,047.5 | +1.0 | +0.1 | 517,700 |
| 1/20 | 2,060.0 | 2,067.0 | 2,045.0 | 2,046.5 | +4.5 | +0.2 | 638,600 |
| 1/17 | 2,035.0 | 2,048.0 | 2,016.0 | 2,042.0 | +10.0 | +0.5 | 728,000 |
| 1/16 | 2,038.0 | 2,043.5 | 2,030.0 | 2,032.0 | -14.0 | -0.7 | 750,900 |
| 1/15 | 2,074.0 | 2,078.5 | 2,039.5 | 2,046.0 | -22.0 | -1.1 | 913,200 |
| 1/14 | 2,062.0 | 2,073.5 | 2,048.0 | 2,068.0 | +6.5 | +0.3 | 1,276,400 |
| 1/10 | 2,097.5 | 2,101.0 | 2,059.0 | 2,061.5 | -45.5 | -2.2 | 1,130,900 |
| 1/9 | 2,132.5 | 2,139.5 | 2,099.5 | 2,107.0 | -31.5 | -1.5 | 751,200 |
| 1/8 | 2,179.0 | 2,185.0 | 2,138.5 | 2,138.5 | -27.5 | -1.3 | 1,016,300 |
| 1/7 | 2,135.0 | 2,183.5 | 2,119.0 | 2,166.0 | +42.0 | +2.0 | 1,881,600 |
| 1/6 | 2,118.5 | 2,135.0 | 2,114.5 | 2,124.0 | +6.5 | +0.3 | 970,600 |
| 12/30 | 2,123.0 | 2,132.5 | 2,105.5 | 2,117.5 | -5.5 | -0.3 | 677,100 |
| 12/27 | 2,105.0 | 2,124.0 | 2,093.0 | 2,123.0 | +24.0 | +1.1 | 744,600 |
| 12/26 | 2,080.0 | 2,102.0 | 2,076.5 | 2,099.0 | +13.0 | +0.6 | 691,300 |
| 12/25 | 2,089.0 | 2,089.0 | 2,067.5 | 2,086.0 | +11.5 | +0.6 | 630,700 |
| 12/24 | 2,080.0 | 2,099.5 | 2,074.5 | 2,074.5 | -0.5 | +0.0 | 527,100 |
| 12/23 | 2,055.0 | 2,081.0 | 2,046.5 | 2,075.0 | +20.5 | +1.0 | 513,500 |
| 12/20 | 2,045.0 | 2,060.5 | 2,045.0 | 2,054.5 | +11.0 | +0.5 | 1,742,800 |
| 12/19 | 2,016.0 | 2,048.5 | 2,013.5 | 2,043.5 | +1.5 | +0.1 | 889,100 |
| 12/18 | 2,047.0 | 2,066.0 | 2,042.0 | 2,042.0 | -13.5 | -0.7 | 880,500 |
| 12/17 | 2,066.0 | 2,078.5 | 2,054.0 | 2,055.5 | -13.0 | -0.6 | 722,700 |
| 12/16 | 2,090.0 | 2,095.0 | 2,066.5 | 2,068.5 | -22.5 | -1.1 | 628,800 |
| 12/13 | 2,062.0 | 2,093.5 | 2,062.0 | 2,091.0 | +5.5 | +0.3 | 981,700 |
▶︎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
