4042東証P貸借
業種 化学
東ソー 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 |
|---|---|
| 2,210.0 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,173.0 | 2,182.5 | 2,158.5 | 2,170.0 | -2.0 | -0.1 | 659,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 2,020.0 | 2,047.0 | 2,004.0 | 2,031.5 | +7.0 | +0.4 | 1,678,300 |
| 3/5 | 2,009.0 | 2,032.0 | 1,998.0 | 2,024.5 | +18.5 | +0.9 | 2,203,700 |
| 3/4 | 2,031.0 | 2,046.5 | 1,997.0 | 2,006.0 | -34.5 | -1.7 | 2,696,500 |
| 3/1 | 2,030.0 | 2,047.0 | 2,012.0 | 2,040.5 | +1.5 | +0.1 | 2,912,800 |
| 2/29 | 2,075.0 | 2,085.5 | 2,014.0 | 2,039.0 | -48.0 | -2.3 | 20,031,600 |
| 2/28 | 2,063.5 | 2,098.0 | 2,058.0 | 2,087.0 | +31.0 | +1.5 | 2,646,900 |
| 2/27 | 2,040.0 | 2,058.0 | 2,030.5 | 2,056.0 | +16.5 | +0.8 | 2,429,700 |
| 2/26 | 2,063.0 | 2,075.0 | 2,031.0 | 2,039.5 | -9.5 | -0.5 | 2,759,700 |
| 2/22 | 2,040.0 | 2,056.0 | 2,018.0 | 2,049.0 | +13.0 | +0.6 | 2,550,500 |
| 2/21 | 2,012.0 | 2,040.0 | 2,010.0 | 2,036.0 | +20.0 | +1.0 | 2,635,000 |
| 2/20 | 1,998.0 | 2,019.0 | 1,995.0 | 2,016.0 | +17.0 | +0.9 | 1,994,800 |
| 2/19 | 1,957.0 | 2,000.0 | 1,949.5 | 1,999.0 | +35.5 | +1.8 | 1,727,900 |
| 2/16 | 1,959.0 | 1,964.0 | 1,945.5 | 1,963.5 | +15.0 | +0.8 | 2,080,200 |
| 2/15 | 1,930.5 | 1,966.5 | 1,928.0 | 1,948.5 | +18.0 | +0.9 | 2,298,300 |
| 2/14 | 1,919.0 | 1,937.0 | 1,894.0 | 1,930.5 | +11.5 | +0.6 | 2,543,200 |
| 2/13 | 1,927.5 | 1,929.0 | 1,894.5 | 1,919.0 | +1.0 | +0.1 | 3,354,100 |
| 2/9 | 1,916.5 | 1,925.0 | 1,901.5 | 1,918.0 | +13.0 | +0.7 | 1,602,600 |
| 2/8 | 1,920.0 | 1,920.5 | 1,892.5 | 1,905.0 | -8.5 | -0.4 | 2,155,700 |
| 2/7 | 1,915.5 | 1,933.5 | 1,898.0 | 1,913.5 | +0.5 | +0.0 | 2,287,000 |
| 2/6 | 2,007.5 | 2,013.5 | 1,913.0 | 1,913.0 | -79.0 | -4.0 | 3,313,800 |
| 2/5 | 1,931.0 | 2,036.5 | 1,902.0 | 1,992.0 | +68.5 | +3.6 | 5,720,000 |
| 2/2 | 1,915.0 | 1,934.0 | 1,911.0 | 1,923.5 | +24.5 | +1.3 | 2,141,700 |
▶︎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