4042東証P貸借
業種 化学
東ソー 株価時系列データ
PTS
2,128.2
円
(20:43)
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 |
|---|---|
| 2,210.0 (24/04/10) | 1,596.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,210.0 (24/04/10) | 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) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,125.0 | 2,139.5 | 2,092.5 | 2,106.5 | -31.0 | -1.5 | 1,568,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 2,125.0 | 2,142.5 | 2,108.5 | 2,137.5 | +22.5 | +1.1 | 1,371,200 |
| 4/17 | 2,137.5 | 2,142.5 | 2,102.0 | 2,115.0 | -24.5 | -1.2 | 1,405,400 |
| 4/16 | 2,159.0 | 2,165.5 | 2,127.0 | 2,139.5 | -38.5 | -1.8 | 1,231,000 |
| 4/15 | 2,144.0 | 2,178.0 | 2,134.5 | 2,178.0 | +1.0 | +0.1 | 1,066,200 |
| 4/12 | 2,199.0 | 2,199.0 | 2,162.0 | 2,177.0 | +2.0 | +0.1 | 1,168,600 |
| 4/11 | 2,147.5 | 2,183.5 | 2,130.0 | 2,175.0 | +12.0 | +0.6 | 989,900 |
| 4/10 | 2,178.5 | 2,210.0 | 2,156.5 | 2,163.0 | -15.5 | -0.7 | 1,060,800 |
| 4/9 | 2,170.0 | 2,193.5 | 2,159.5 | 2,178.5 | +26.5 | +1.2 | 1,418,600 |
| 4/8 | 2,152.0 | 2,171.0 | 2,132.0 | 2,152.0 | +2.0 | +0.1 | 1,243,900 |
| 4/5 | 2,099.0 | 2,150.0 | 2,095.0 | 2,150.0 | +33.5 | +1.6 | 1,490,800 |
| 4/4 | 2,126.0 | 2,132.0 | 2,106.5 | 2,116.5 | +6.0 | +0.3 | 1,071,000 |
| 4/3 | 2,090.5 | 2,119.0 | 2,088.5 | 2,110.5 | +36.0 | +1.7 | 1,575,500 |
| 4/2 | 2,032.0 | 2,079.0 | 2,029.5 | 2,074.5 | +42.5 | +2.1 | 1,347,700 |
| 4/1 | 2,070.0 | 2,075.0 | 2,028.5 | 2,032.0 | -30.0 | -1.5 | 778,100 |
| 3/29 | 2,052.5 | 2,073.0 | 2,043.5 | 2,062.0 | +11.5 | +0.6 | 960,000 |
| 3/28 | 2,070.0 | 2,078.0 | 2,050.5 | 2,050.5 | -59.5 | -2.8 | 1,462,700 |
| 3/27 | 2,118.0 | 2,127.0 | 2,106.5 | 2,110.0 | +0.5 | +0.0 | 1,258,400 |
| 3/26 | 2,100.5 | 2,117.0 | 2,091.0 | 2,109.5 | +6.0 | +0.3 | 1,268,100 |
| 3/25 | 2,128.0 | 2,128.0 | 2,098.5 | 2,103.5 | -22.0 | -1.0 | 1,285,400 |
| 3/22 | 2,120.0 | 2,129.5 | 2,106.5 | 2,125.5 | +20.0 | +1.0 | 1,148,200 |
| 3/21 | 2,090.5 | 2,110.5 | 2,084.0 | 2,105.5 | +29.0 | +1.4 | 1,375,100 |
| 3/19 | 2,075.0 | 2,084.5 | 2,055.5 | 2,076.5 | +1.0 | +0.1 | 1,181,500 |
| 3/18 | 2,058.0 | 2,075.5 | 2,037.5 | 2,075.5 | +36.5 | +1.8 | 1,494,300 |
| 3/15 | 2,034.5 | 2,072.0 | 2,030.5 | 2,039.0 | -9.5 | -0.5 | 3,668,800 |
| 3/14 | 2,047.0 | 2,062.0 | 2,034.5 | 2,048.5 | +2.0 | +0.1 | 1,552,600 |
| 3/13 | 2,055.0 | 2,074.0 | 2,034.5 | 2,046.5 | -3.5 | -0.2 | 2,096,300 |
| 3/12 | 2,029.0 | 2,050.0 | 2,001.0 | 2,050.0 | +27.0 | +1.3 | 1,873,500 |
| 3/11 | 2,055.0 | 2,073.5 | 2,015.5 | 2,023.0 | -45.5 | -2.2 | 2,274,800 |
| 3/8 | 2,046.0 | 2,071.5 | 2,032.0 | 2,068.5 | +31.0 | +1.5 | 2,113,400 |
| 3/7 | 2,032.0 | 2,049.0 | 2,030.5 | 2,037.5 | +6.0 | +0.3 | 1,493,100 |
▶︎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