決算new！
2024/05/13 発表
今期経常は2％増益、前期配当を5円増額・今期も85円継続へ
4042東証P貸借
業種 化学
東ソー 株価時系列データ
PTS
1,955
円
(23:45)
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) | 1,596.0 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,239.0 (24/05/10) | 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) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,211.0 | 2,239.0 | 1,902.5 | 1,949.0 | -271.5 | -12.2 | 20,485,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 2,010.0 | 2,010.0 | 1,902.5 | 1,918.0 | -76.5 | -3.8 | 6,542,700 |
| 9/22 | 2,033.0 | 2,062.5 | 1,980.5 | 1,994.5 | -34.0 | -1.7 | 5,001,500 |
| 9/15 | 1,958.0 | 2,057.0 | 1,938.0 | 2,028.5 | +81.5 | +4.2 | 8,374,800 |
| 9/8 | 1,935.0 | 1,982.5 | 1,925.0 | 1,947.0 | +24.5 | +1.3 | 7,901,200 |
| 9/1 | 1,855.0 | 1,924.5 | 1,848.5 | 1,922.5 | +77.0 | +4.2 | 6,339,200 |
| 8/25 | 1,804.0 | 1,849.0 | 1,792.5 | 1,845.5 | +42.0 | +2.3 | 4,863,200 |
| 8/18 | 1,830.0 | 1,866.5 | 1,781.5 | 1,803.5 | -16.0 | -0.9 | 7,804,300 |
| 8/10 | 1,864.5 | 1,871.0 | 1,801.0 | 1,819.5 | -45.5 | -2.4 | 6,140,100 |
| 8/4 | 1,844.0 | 1,882.0 | 1,781.0 | 1,865.0 | +31.5 | +1.7 | 13,112,500 |
| 7/28 | 1,809.5 | 1,834.5 | 1,795.0 | 1,833.5 | +39.5 | +2.2 | 7,687,400 |
| 7/21 | 1,756.0 | 1,808.0 | 1,751.5 | 1,794.0 | +33.5 | +1.9 | 7,077,600 |
| 7/14 | 1,701.5 | 1,776.0 | 1,692.5 | 1,760.5 | +72.5 | +4.3 | 12,188,700 |
| 7/7 | 1,720.0 | 1,736.5 | 1,688.0 | 1,688.0 | -11.0 | -0.7 | 11,517,700 |
| 6/30 | 1,703.0 | 1,735.0 | 1,676.5 | 1,699.0 | +14.5 | +0.9 | 11,744,500 |
| 6/23 | 1,780.5 | 1,795.5 | 1,677.0 | 1,684.5 | -80.0 | -4.5 | 9,630,100 |
| 6/16 | 1,680.0 | 1,767.5 | 1,668.0 | 1,764.5 | +96.0 | +5.8 | 10,645,800 |
| 6/9 | 1,649.5 | 1,680.5 | 1,629.0 | 1,668.5 | +47.5 | +2.9 | 8,355,900 |
| 6/2 | 1,660.0 | 1,668.0 | 1,596.0 | 1,621.0 | -24.0 | -1.5 | 10,701,500 |
| 5/26 | 1,698.0 | 1,723.0 | 1,645.0 | 1,645.0 | -40.0 | -2.4 | 6,654,200 |
| 5/19 | 1,665.0 | 1,701.0 | 1,653.0 | 1,685.0 | -20.0 | -1.2 | 9,752,000 |
| 5/12 | 1,801.0 | 1,828.0 | 1,698.0 | 1,705.0 | -106.0 | -5.9 | 8,602,600 |
| 5/2 | 1,827.0 | 1,830.0 | 1,807.0 | 1,811.0 | 0 | 0.0 | 1,823,000 |
| 4/28 | 1,800.0 | 1,820.0 | 1,765.0 | 1,811.0 | +12.0 | +0.7 | 4,694,300 |
| 4/21 | 1,796.0 | 1,812.0 | 1,785.0 | 1,799.0 | +2.0 | +0.1 | 3,963,400 |
| 4/14 | 1,775.0 | 1,808.0 | 1,758.0 | 1,797.0 | +32.0 | +1.8 | 4,385,900 |
| 4/7 | 1,815.0 | 1,827.0 | 1,751.0 | 1,765.0 | -32.0 | -1.8 | 4,506,400 |
| 3/31 | 1,784.0 | 1,823.0 | 1,759.0 | 1,797.0 | +35.0 | +2.0 | 6,149,300 |
| 3/24 | 1,750.0 | 1,778.0 | 1,738.0 | 1,762.0 | +1.0 | +0.1 | 3,673,000 |
▶︎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