4042東証P貸借
業種 化学
東ソー 株価時系列データ
PTS
1,993
円
(23:31)
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) | 1,611.0 (23/06/02) |
年初来高値 | 年初来安値 |
---|---|
2,239.0 (24/05/10) | 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 | 2,239.0 | 1,902.5 | 1,993.0 | -186.5 | -8.6 | 40,924,000 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
19/05 | 1,775.0 | 1,780.0 | 1,357.0 | 1,378.0 | -407.0 | -22.8 | 37,692,700 |
19/04 | 1,759.0 | 1,852.0 | 1,752.0 | 1,785.0 | +64.0 | +3.7 | 22,492,000 |
19/03 | 1,668.0 | 1,780.0 | 1,617.0 | 1,721.0 | +78.0 | +4.8 | 30,835,000 |
19/02 | 1,536.0 | 1,683.0 | 1,518.0 | 1,643.0 | +100.0 | +6.5 | 25,697,100 |
19/01 | 1,372.0 | 1,569.0 | 1,339.0 | 1,543.0 | +111.0 | +7.8 | 25,971,200 |
18/12 | 1,629.0 | 1,639.0 | 1,334.0 | 1,432.0 | -168.0 | -10.5 | 32,593,200 |
18/11 | 1,507.0 | 1,663.0 | 1,451.0 | 1,600.0 | +107.0 | +7.2 | 38,069,700 |
18/10 | 1,746.0 | 1,794.0 | 1,434.0 | 1,493.0 | -257.0 | -14.7 | 45,561,600 |
18/09 | 1,748.0 | 1,763.0 | 1,565.0 | 1,750.0 | +4.0 | +0.2 | 38,389,400 |
18/08 | 1,827.0 | 1,880.0 | 1,635.0 | 1,746.0 | -74.0 | -4.1 | 34,706,200 |
18/07 | 1,729.0 | 1,832.0 | 1,650.0 | 1,820.0 | +103.0 | +6.0 | 31,076,700 |
18/06 | 1,874.0 | 1,989.0 | 1,655.0 | 1,717.0 | -193.0 | -10.1 | 37,214,700 |
18/05 | 1,920.0 | 2,028.0 | 1,854.0 | 1,910.0 | -32.0 | -1.7 | 41,008,500 |
18/04 | 2,088.0 | 2,112.0 | 1,872.0 | 1,942.0 | -146.0 | -7.0 | 38,435,100 |
18/03 | 2,210.0 | 2,227.0 | 1,954.0 | 2,088.0 | -162.0 | -7.2 | 39,235,300 |
18/02 | 2,536.0 | 2,613.0 | 2,163.0 | 2,250.0 | -250.0 | -10.0 | 42,020,100 |
18/01 | 2,585.0 | 2,696.0 | 2,433.0 | 2,500.0 | -54.0 | -2.1 | 42,418,100 |
17/12 | 2,490.0 | 2,597.0 | 2,403.0 | 2,554.0 | +75.0 | +3.0 | 34,293,900 |
17/11 | 2,439.0 | 2,733.0 | 2,403.0 | 2,479.0 | +41.0 | +1.7 | 47,258,500 |
17/10 | 2,535.0 | 2,657.0 | 2,356.0 | 2,438.0 | -98.0 | -3.9 | 50,268,500 |
17/09 | 2,556.0 | 2,636.0 | 2,446.0 | 2,536.0 | -44.0 | -1.7 | 33,905,900 |
17/08 | 2,636.0 | 2,658.0 | 2,250.0 | 2,580.0 | -50.0 | -1.9 | 58,111,500 |
17/07 | 2,310.0 | 2,696.0 | 2,306.0 | 2,630.0 | +328.0 | +14.3 | 37,561,500 |
17/06 | 1,924.0 | 2,328.0 | 1,910.0 | 2,302.0 | +420.0 | +22.3 | 60,689,000 |
17/05 | 2,100.0 | 2,174.0 | 1,850.0 | 1,882.0 | -212.0 | -10.1 | 81,057,500 |
17/04 | 1,966.0 | 2,114.0 | 1,868.0 | 2,094.0 | +138.0 | +7.1 | 53,238,500 |
17/03 | 1,960.0 | 2,110.0 | 1,890.0 | 1,956.0 | +2.0 | +0.1 | 50,390,000 |
17/02 | 1,680.0 | 2,056.0 | 1,596.0 | 1,954.0 | +244.0 | +14.3 | 60,586,000 |
17/01 | 1,658.0 | 1,760.0 | 1,556.0 | 1,710.0 | +56.0 | +3.4 | 50,559,500 |
16/12 | 1,576.0 | 1,774.0 | 1,566.0 | 1,654.0 | +118.0 | +7.7 | 47,675,000 |
▶︎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