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 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,126.5 | 2,177.0 | 2,123.5 | 2,175.0 | +68.5 | +3.3 | 4,879,800 |
| 4/19 | 2,144.0 | 2,178.0 | 2,092.5 | 2,106.5 | -70.5 | -3.2 | 6,641,800 |
| 4/12 | 2,152.0 | 2,210.0 | 2,130.0 | 2,177.0 | +27.0 | +1.3 | 5,881,800 |
| 4/5 | 2,070.0 | 2,150.0 | 2,028.5 | 2,150.0 | +88.0 | +4.3 | 6,263,100 |
| 3/29 | 2,128.0 | 2,128.0 | 2,043.5 | 2,062.0 | -63.5 | -3.0 | 6,234,600 |
| 3/22 | 2,058.0 | 2,129.5 | 2,037.5 | 2,125.5 | +86.5 | +4.2 | 5,199,100 |
| 3/15 | 2,055.0 | 2,074.0 | 2,001.0 | 2,039.0 | -29.5 | -1.4 | 11,466,000 |
| 3/8 | 2,031.0 | 2,071.5 | 1,997.0 | 2,068.5 | +28.0 | +1.4 | 10,185,000 |
| 3/1 | 2,063.0 | 2,098.0 | 2,012.0 | 2,040.5 | -8.5 | -0.4 | 30,780,700 |
| 2/22 | 1,957.0 | 2,056.0 | 1,949.5 | 2,049.0 | +85.5 | +4.4 | 8,908,200 |
| 2/16 | 1,927.5 | 1,966.5 | 1,894.0 | 1,963.5 | +45.5 | +2.4 | 10,275,800 |
| 2/9 | 1,931.0 | 2,036.5 | 1,892.5 | 1,918.0 | -5.5 | -0.3 | 15,079,100 |
| 2/2 | 1,880.0 | 1,934.0 | 1,880.0 | 1,923.5 | +53.5 | +2.9 | 8,988,400 |
| 1/26 | 1,879.0 | 1,895.0 | 1,851.0 | 1,870.0 | +4.0 | +0.2 | 9,569,500 |
| 1/19 | 1,929.0 | 1,987.0 | 1,854.5 | 1,866.0 | -65.5 | -3.4 | 9,629,500 |
| 1/12 | 1,915.0 | 1,943.0 | 1,888.5 | 1,931.5 | +31.5 | +1.7 | 8,847,400 |
| 1/5 | 1,805.0 | 1,907.5 | 1,784.5 | 1,900.0 | +99.0 | +5.5 | 3,938,900 |
| 12/29 | 1,820.0 | 1,821.0 | 1,782.5 | 1,801.0 | +7.5 | +0.4 | 5,225,100 |
| 12/22 | 1,781.0 | 1,808.5 | 1,748.0 | 1,793.5 | +13.0 | +0.7 | 7,444,900 |
| 12/15 | 1,895.0 | 1,895.0 | 1,720.5 | 1,780.5 | -82.5 | -4.4 | 11,236,300 |
| 12/8 | 1,945.0 | 1,946.5 | 1,845.0 | 1,863.0 | -87.5 | -4.5 | 6,055,000 |
| 12/1 | 1,930.0 | 1,980.0 | 1,898.5 | 1,950.5 | +28.0 | +1.5 | 6,526,400 |
| 11/24 | 1,953.0 | 1,955.5 | 1,894.0 | 1,922.5 | -33.5 | -1.7 | 4,158,100 |
| 11/17 | 1,894.0 | 1,960.0 | 1,887.0 | 1,956.0 | +80.5 | +4.3 | 5,252,100 |
| 11/10 | 1,885.0 | 1,947.0 | 1,832.0 | 1,875.5 | +43.5 | +2.4 | 7,125,500 |
| 11/2 | 1,829.0 | 1,887.5 | 1,784.0 | 1,832.0 | -14.5 | -0.8 | 6,653,500 |
| 10/27 | 1,794.0 | 1,849.0 | 1,783.0 | 1,846.5 | +58.0 | +3.2 | 5,435,900 |
| 10/20 | 1,840.0 | 1,857.5 | 1,767.0 | 1,788.5 | -59.0 | -3.2 | 7,784,800 |
| 10/13 | 1,879.0 | 1,898.0 | 1,845.5 | 1,847.5 | +6.0 | +0.3 | 4,835,700 |
| 10/6 | 1,922.5 | 1,948.0 | 1,808.5 | 1,841.5 | -76.5 | -4.0 | 6,650,300 |
▶︎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