決算new!
2024/05/13 発表
今期経常は2%増益、前期配当を5円増額・今期も85円継続へ
4042東証P貸借
業種 化学
東ソー 株価時系列データ
PTS
1,955
円
取引時間外
(23:45)
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) | 1,596.0 (23/06/01) |
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) |
---|---|---|---|---|---|---|---|
5/17 | 1,915.0 | 1,949.0 | 1,905.0 | 1,949.0 | +24.0 | +1.3 | 2,297,400 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
2/1 | 1,906.0 | 1,906.0 | 1,882.0 | 1,899.0 | -12.0 | -0.6 | 1,522,300 |
1/31 | 1,890.0 | 1,911.5 | 1,886.0 | 1,911.0 | +12.5 | +0.7 | 1,608,600 |
1/30 | 1,894.5 | 1,899.0 | 1,887.5 | 1,898.5 | -3.5 | -0.2 | 1,597,300 |
1/29 | 1,880.0 | 1,914.0 | 1,880.0 | 1,902.0 | +32.0 | +1.7 | 2,118,500 |
1/26 | 1,873.5 | 1,887.5 | 1,863.0 | 1,870.0 | -5.0 | -0.3 | 2,034,400 |
1/25 | 1,856.5 | 1,878.5 | 1,851.0 | 1,875.0 | +15.5 | +0.8 | 1,539,400 |
1/24 | 1,863.0 | 1,877.0 | 1,857.0 | 1,859.5 | -3.5 | -0.2 | 1,637,900 |
1/23 | 1,865.5 | 1,877.0 | 1,853.0 | 1,863.0 | -1.0 | -0.1 | 2,050,200 |
1/22 | 1,879.0 | 1,895.0 | 1,863.5 | 1,864.0 | -2.0 | -0.1 | 2,307,600 |
1/19 | 1,890.0 | 1,897.0 | 1,854.5 | 1,866.0 | -8.0 | -0.4 | 2,302,900 |
1/18 | 1,918.5 | 1,932.5 | 1,872.0 | 1,874.0 | -41.5 | -2.2 | 2,052,600 |
1/17 | 1,930.0 | 1,963.5 | 1,915.5 | 1,915.5 | -33.5 | -1.7 | 1,704,500 |
1/16 | 1,954.0 | 1,966.0 | 1,946.5 | 1,949.0 | -20.5 | -1.0 | 1,795,000 |
1/15 | 1,929.0 | 1,987.0 | 1,924.5 | 1,969.5 | +38.0 | +2.0 | 1,774,500 |
1/12 | 1,937.0 | 1,940.0 | 1,904.5 | 1,931.5 | +12.5 | +0.7 | 1,970,800 |
1/11 | 1,935.5 | 1,938.5 | 1,912.5 | 1,919.0 | +8.0 | +0.4 | 2,209,200 |
1/10 | 1,918.5 | 1,922.5 | 1,888.5 | 1,911.0 | -23.0 | -1.2 | 1,984,600 |
1/9 | 1,915.0 | 1,943.0 | 1,909.0 | 1,934.0 | +34.0 | +1.8 | 2,682,800 |
1/5 | 1,887.0 | 1,907.5 | 1,880.0 | 1,900.0 | +24.0 | +1.3 | 1,677,900 |
1/4 | 1,805.0 | 1,876.0 | 1,784.5 | 1,876.0 | +75.0 | +4.2 | 2,261,000 |
12/29 | 1,807.0 | 1,817.0 | 1,794.5 | 1,801.0 | -3.0 | -0.2 | 1,256,900 |
▶︎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