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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,805.0 | 2,210.0 | 1,784.5 | 2,170.0 | +369.0 | +20.5 | 166,179,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,552.0 | 2,062.5 | 1,533.0 | 1,801.0 | +231.0 | +14.7 | 364,097,700 |
| 2022 | 1,725.0 | 1,974.0 | 1,502.0 | 1,570.0 | -136.0 | -8.0 | 302,176,300 |
| 2021 | 1,610.0 | 2,249.0 | 1,541.0 | 1,706.0 | +98.0 | +6.1 | 256,937,400 |
| 2020 | 1,645.0 | 1,813.0 | 1,012.0 | 1,608.0 | -87.0 | -5.1 | 321,055,900 |
| 2019 | 1,372.0 | 1,852.0 | 1,306.0 | 1,695.0 | +263.0 | +18.4 | 315,068,600 |
| 2018 | 2,585.0 | 2,696.0 | 1,334.0 | 1,432.0 | -1,122.0 | -43.9 | 460,728,600 |
| 2017 | 1,658.0 | 2,733.0 | 1,556.0 | 2,554.0 | +900.0 | +54.4 | 617,920,300 |
| 2016 | 1,242.0 | 1,774.0 | 798.0 | 1,654.0 | +400.0 | +31.9 | 624,314,000 |
| 2015 | 1,178.0 | 1,658.0 | 996.0 | 1,254.0 | +82.0 | +7.0 | 683,097,000 |
| 2014 | 976.0 | 1,238.0 | 702.0 | 1,172.0 | +194.0 | +19.8 | 493,317,500 |
| 2013 | 430.0 | 982.0 | 388.0 | 978.0 | +566.0 | +137.4 | 610,610,000 |
| 2012 | 418.0 | 498.0 | 294.0 | 412.0 | 0 | 0.0 | 574,970,000 |
| 2011 | 532.0 | 708.0 | 404.0 | 412.0 | -116.0 | -22.0 | 758,855,500 |
| 2010 | 510.0 | 548.0 | 416.0 | 528.0 | +12.0 | +2.3 | 532,408,500 |
| 2009 | 454.0 | 666.0 | 266.0 | 516.0 | +82.0 | +18.9 | 694,383,500 |
| 2008 | 958.0 | 1,008.0 | 298.0 | 434.0 | -528.0 | -54.9 | 640,503,500 |
| 2007 | 1,070.0 | 1,656.0 | 926.0 | 962.0 | -90.0 | -8.6 | 637,677,000 |
| 2006 | 1,034.0 | 1,434.0 | 778.0 | 1,052.0 | +16.0 | +1.5 | 561,509,000 |
| 2005 | 918.0 | 1,140.0 | 826.0 | 1,036.0 | +114.0 | +12.4 | 568,363,500 |
| 2004 | 740.0 | 980.0 | 682.0 | 922.0 | +206.0 | +28.8 | 381,534,000 |
| 2003 | 596.0 | 726.0 | 472.0 | 716.0 | +144.0 | +25.2 | 281,634,000 |
| 2002 | 512.0 | 850.0 | 422.0 | 572.0 | +62.0 | +12.2 | 276,381,000 |
| 2001 | 636.0 | 800.0 | 390.0 | 510.0 | -116.0 | -18.5 | 188,397,500 |
| 2000 | 760.0 | 1,300.0 | 582.0 | 626.0 | -154.0 | -19.7 | 194,466,000 |
| 1999 | 320.0 | 996.0 | 296.0 | 780.0 | +456.0 | +140.7 | 139,468,000 |
| 1998 | 438.0 | 600.0 | 316.0 | 324.0 | -114.0 | -26.0 | 71,878,000 |
| 1997 | 760.0 | 840.0 | 400.0 | 438.0 | -356.0 | -44.8 | 102,067,000 |
| 1996 | 1,004.0 | 1,028.0 | 750.0 | 794.0 | -200.0 | -20.1 | 75,741,000 |
| 1995 | 806.0 | 1,000.0 | 624.0 | 994.0 | +190.0 | +23.6 | 185,663,000 |
| 1994 | 598.0 | 874.0 | 570.0 | 804.0 | +208.0 | +34.9 | 91,158,000 |
▶︎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