！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 2,086.5 | 2,096.0 | 2,058.5 | 2,070.0 | +9.0 | +0.4 | 4,249,100 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 1/24 | 2,061.0 | +0.9 | 2,060.5 | 2,965,200 | 93,400 | 602,000 | 6.45 |
| 1/17 | 2,042.0 | -1.0 | 2,048.2 | 3,668,500 | 93,400 | 650,200 | 6.96 |
| 1/10 | 2,061.5 | -2.6 | 2,131.5 | 5,750,600 | 98,800 | 605,600 | 6.13 |
| 12/30 | 2,117.5 | -0.3 | 2,117.6 | 677,100 | ー | ー | ー |
| 12/27 | 2,123.0 | +3.3 | 2,090.0 | 3,107,200 | 79,900 | 616,300 | 7.71 |
| 12/20 | 2,054.5 | -1.8 | 2,054.6 | 4,863,900 | 80,900 | 610,200 | 7.54 |
| 12/13 | 2,091.0 | +1.9 | 2,076.9 | 3,996,300 | 99,300 | 550,600 | 5.54 |
| 12/6 | 2,053.0 | -0.3 | 2,075.0 | 3,816,200 | 99,200 | 564,900 | 5.69 |
| 11/29 | 2,060.0 | -2.4 | 2,094.9 | 4,165,700 | 100,300 | 549,600 | 5.48 |
| 11/22 | 2,111.5 | +3.5 | 2,077.6 | 3,925,900 | 124,000 | 638,500 | 5.15 |
| 11/15 | 2,041.0 | -1.3 | 2,056.2 | 4,214,600 | 100,200 | 592,900 | 5.92 |
| 11/8 | 2,067.0 | +8.5 | 2,018.9 | 11,508,400 | 101,700 | 620,700 | 6.10 |
| 11/1 | 1,904.5 | +1.3 | 1,899.1 | 5,968,000 | 91,000 | 943,400 | 10.37 |
| 10/25 | 1,881.0 | -1.9 | 1,892.0 | 4,880,900 | 105,300 | 952,700 | 9.05 |
| 10/18 | 1,917.5 | +0.1 | 1,919.1 | 4,419,400 | 91,000 | 918,100 | 10.09 |
| 10/11 | 1,915.5 | -0.4 | 1,923.9 | 4,906,900 | 87,700 | 932,100 | 10.63 |
| 10/4 | 1,923.5 | -0.5 | 1,916.1 | 5,847,800 | 91,500 | 945,800 | 10.34 |
| 9/27 | 1,932.5 | +2.2 | 1,913.3 | 4,896,400 | 80,200 | 1,036,800 | 12.93 |
| 9/20 | 1,890.5 | +3.7 | 1,859.8 | 4,130,600 | 82,200 | 1,146,800 | 13.95 |
| 9/13 | 1,824.0 | -1.7 | 1,835.5 | 5,761,800 | 76,500 | 1,228,000 | 16.05 |
| 9/6 | 1,855.5 | -1.0 | 1,879.3 | 5,169,100 | 77,000 | 1,169,200 | 15.18 |
| 8/30 | 1,875.0 | +0.5 | 1,862.2 | 3,511,400 | 74,900 | 1,493,700 | 19.94 |
| 8/23 | 1,866.5 | -1.4 | 1,874.7 | 4,772,400 | 90,800 | 1,676,800 | 18.47 |
| 8/16 | 1,893.0 | +3.9 | 1,858.6 | 4,224,700 | 69,500 | 1,569,000 | 22.58 |
| 8/9 | 1,821.5 | -4.0 | 1,797.1 | 9,285,800 | 82,300 | 1,737,300 | 21.11 |
| 8/2 | 1,897.5 | -5.4 | 1,981.9 | 7,257,200 | 76,600 | 2,037,800 | 26.60 |
| 7/26 | 2,006.0 | -4.3 | 2,039.2 | 4,517,300 | 87,400 | 2,172,100 | 24.85 |
| 7/19 | 2,097.0 | +2.2 | 2,091.7 | 4,012,300 | 85,900 | 2,318,400 | 26.99 |
| 7/12 | 2,051.0 | -2.0 | 2,065.9 | 5,727,000 | 98,900 | 2,338,700 | 23.65 |
| 7/5 | 2,093.5 | -0.2 | 2,098.1 | 4,252,700 | 85,400 | 2,719,700 | 31.85 |
▶︎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
