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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 2,157.0 | 2,182.5 | 2,135.0 | 2,170.0 | -9.5 | -0.4 | 2,481,000 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 2,070.0 | 2,210.0 | 2,028.5 | 2,179.5 | +117.5 | +5.7 | 24,596,100 |
24/03 | 2,030.0 | 2,129.5 | 1,997.0 | 2,062.0 | +23.0 | +1.1 | 35,997,500 |
24/02 | 1,906.0 | 2,098.0 | 1,882.0 | 2,039.0 | +128.0 | +6.7 | 65,795,000 |
24/01 | 1,805.0 | 1,987.0 | 1,784.5 | 1,911.0 | +110.0 | +6.1 | 37,309,700 |
23/12 | 1,975.0 | 1,980.0 | 1,720.5 | 1,801.0 | -166.0 | -8.4 | 31,257,700 |
23/11 | 1,868.0 | 1,969.5 | 1,784.0 | 1,967.0 | +129.5 | +7.1 | 25,895,100 |
23/10 | 1,922.5 | 1,948.0 | 1,767.0 | 1,837.5 | -80.5 | -4.2 | 27,230,800 |
23/09 | 1,885.0 | 2,062.5 | 1,880.0 | 1,918.0 | +32.0 | +1.7 | 29,096,200 |
23/08 | 1,854.0 | 1,904.0 | 1,781.0 | 1,886.0 | +29.5 | +1.6 | 34,459,500 |
23/07 | 1,720.0 | 1,863.5 | 1,688.0 | 1,856.5 | +157.5 | +9.3 | 40,995,200 |
23/06 | 1,604.0 | 1,795.5 | 1,596.0 | 1,699.0 | +94.0 | +5.9 | 43,839,900 |
23/05 | 1,827.0 | 1,830.0 | 1,605.0 | 1,605.0 | -206.0 | -11.4 | 34,069,700 |
23/04 | 1,815.0 | 1,827.0 | 1,751.0 | 1,811.0 | +14.0 | +0.8 | 17,550,000 |
23/03 | 1,837.0 | 1,898.0 | 1,725.0 | 1,797.0 | -55.0 | -3.0 | 28,371,700 |
23/02 | 1,696.0 | 1,896.0 | 1,588.0 | 1,852.0 | +157.0 | +9.3 | 28,738,900 |
23/01 | 1,552.0 | 1,707.0 | 1,533.0 | 1,695.0 | +125.0 | +8.0 | 22,593,000 |
22/12 | 1,631.0 | 1,644.0 | 1,554.0 | 1,570.0 | -53.0 | -3.3 | 21,168,900 |
22/11 | 1,616.0 | 1,662.0 | 1,502.0 | 1,623.0 | +4.0 | +0.3 | 29,764,400 |
22/10 | 1,610.0 | 1,688.0 | 1,596.0 | 1,619.0 | +9.0 | +0.6 | 21,551,100 |
22/09 | 1,804.0 | 1,888.0 | 1,591.0 | 1,610.0 | -197.0 | -10.9 | 30,440,900 |
22/08 | 1,744.0 | 1,836.0 | 1,657.0 | 1,807.0 | +79.0 | +4.6 | 26,780,000 |
22/07 | 1,704.0 | 1,777.0 | 1,671.0 | 1,728.0 | +43.0 | +2.6 | 23,056,600 |
22/06 | 1,881.0 | 1,897.0 | 1,653.0 | 1,685.0 | -190.0 | -10.1 | 32,967,800 |
22/05 | 1,781.0 | 1,974.0 | 1,761.0 | 1,875.0 | +81.0 | +4.5 | 28,042,800 |
22/04 | 1,807.0 | 1,832.0 | 1,668.0 | 1,794.0 | -20.0 | -1.1 | 20,054,400 |
22/03 | 1,817.0 | 1,914.0 | 1,589.0 | 1,814.0 | +26.0 | +1.5 | 27,308,100 |
22/02 | 1,770.0 | 1,929.0 | 1,736.0 | 1,788.0 | +4.0 | +0.2 | 22,712,100 |
22/01 | 1,725.0 | 1,862.0 | 1,699.0 | 1,784.0 | +78.0 | +4.6 | 18,329,200 |
21/12 | 1,639.0 | 1,743.0 | 1,618.0 | 1,706.0 | +75.0 | +4.6 | 16,974,800 |
21/11 | 1,953.0 | 1,965.0 | 1,629.0 | 1,631.0 | -288.0 | -15.0 | 21,540,200 |
▶︎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