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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,189.5 | 2,196.5 | 2,135.0 | 2,170.0 | -5.0 | -0.2 | 3,410,600 |
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 |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,175.0 | +3.3 | 2,150.4 | 4,879,800 | 56,800 | 1,131,200 | 19.92 |
| 4/19 | 2,106.5 | -3.2 | 2,130.7 | 6,641,800 | 55,700 | 1,182,400 | 21.23 |
| 4/12 | 2,177.0 | +1.3 | 2,169.7 | 5,881,800 | 66,800 | 1,206,100 | 18.06 |
| 4/5 | 2,150.0 | +4.3 | 2,097.5 | 6,263,100 | 80,900 | 1,176,400 | 14.54 |
| 3/29 | 2,062.0 | -3.0 | 2,091.7 | 6,234,600 | 47,500 | 1,324,600 | 27.89 |
| 3/22 | 2,125.5 | +4.2 | 2,087.4 | 5,199,100 | 60,900 | 1,449,600 | 23.80 |
| 3/15 | 2,039.0 | -1.4 | 2,043.0 | 11,466,000 | 58,300 | 1,294,800 | 22.21 |
| 3/8 | 2,068.5 | +1.4 | 2,031.5 | 10,185,000 | 51,100 | 1,402,000 | 27.44 |
| 3/1 | 2,040.5 | -0.4 | 2,044.1 | 30,780,700 | 58,000 | 1,374,900 | 23.71 |
| 2/22 | 2,049.0 | +4.4 | 2,018.3 | 8,908,200 | 72,300 | 1,386,400 | 19.18 |
| 2/16 | 1,963.5 | +2.4 | 1,929.6 | 10,275,800 | 62,200 | 1,427,100 | 22.94 |
| 2/9 | 1,918.0 | -0.3 | 1,943.5 | 15,079,100 | 43,200 | 1,445,500 | 33.46 |
| 2/2 | 1,923.5 | +2.9 | 1,904.6 | 8,988,400 | 73,000 | 954,400 | 13.07 |
| 1/26 | 1,870.0 | +0.2 | 1,868.2 | 9,569,500 | 71,300 | 815,300 | 11.43 |
| 1/19 | 1,866.0 | -3.4 | 1,920.0 | 9,629,500 | 75,700 | 675,500 | 8.92 |
| 1/12 | 1,931.5 | +1.7 | 1,923.2 | 8,847,400 | 72,500 | 674,300 | 9.30 |
| 1/5 | 1,900.0 | +5.5 | 1,866.0 | 3,938,900 | ー | ー | ー |
| 12/29 | 1,801.0 | +0.4 | 1,800.7 | 5,225,100 | 88,600 | 733,600 | 8.28 |
| 12/22 | 1,793.5 | +0.7 | 1,777.2 | 7,444,900 | 83,500 | 543,300 | 6.51 |
| 12/15 | 1,780.5 | -4.4 | 1,788.5 | 11,236,300 | 95,200 | 559,200 | 5.87 |
| 12/8 | 1,863.0 | -4.5 | 1,888.1 | 6,055,000 | 95,900 | 663,100 | 6.91 |
| 12/1 | 1,950.5 | +1.5 | 1,936.4 | 6,526,400 | 104,000 | 599,500 | 5.76 |
| 11/24 | 1,922.5 | -1.7 | 1,923.5 | 4,158,100 | 98,900 | 418,800 | 4.23 |
| 11/17 | 1,956.0 | +4.3 | 1,932.6 | 5,252,100 | 94,000 | 375,000 | 3.99 |
| 11/10 | 1,875.5 | +2.4 | 1,896.0 | 7,125,500 | 78,300 | 410,800 | 5.25 |
| 11/2 | 1,832.0 | -0.8 | 1,837.7 | 6,653,500 | 54,200 | 500,500 | 9.23 |
| 10/27 | 1,846.5 | +3.2 | 1,815.5 | 5,435,900 | 50,400 | 518,800 | 10.29 |
| 10/20 | 1,788.5 | -3.2 | 1,800.3 | 7,784,800 | 57,800 | 534,000 | 9.24 |
| 10/13 | 1,847.5 | +0.3 | 1,879.1 | 4,835,700 | 66,800 | 488,200 | 7.31 |
| 10/6 | 1,841.5 | -4.0 | 1,854.7 | 6,650,300 | 71,600 | 491,300 | 6.86 |
▶︎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