4043東証P貸借
業種 化学
トクヤマ 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 3,260.0 (24/04/30) | 1,976.0 (23/10/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,260.0 (24/04/30) | 2,225.0 (24/02/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,031.0 | 3,103.0 | 3,022.0 | 3,079.0 | +24.0 | +0.8 | 460,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/1 | 2,744.0 | 2,771.5 | 2,670.0 | 2,670.5 | -44.5 | -1.6 | 515,500 |
| 3/29 | 2,668.5 | 2,741.0 | 2,650.0 | 2,715.0 | +75.0 | +2.8 | 789,700 |
| 3/28 | 2,672.0 | 2,689.0 | 2,635.5 | 2,640.0 | -63.0 | -2.3 | 389,200 |
| 3/27 | 2,664.0 | 2,714.0 | 2,652.5 | 2,703.0 | +39.0 | +1.5 | 575,300 |
| 3/26 | 2,694.0 | 2,697.0 | 2,653.5 | 2,664.0 | -35.0 | -1.3 | 363,200 |
| 3/25 | 2,718.0 | 2,726.0 | 2,698.0 | 2,699.0 | -21.0 | -0.8 | 387,500 |
| 3/22 | 2,700.0 | 2,729.5 | 2,674.0 | 2,720.0 | +26.5 | +1.0 | 456,100 |
| 3/21 | 2,700.5 | 2,711.0 | 2,680.5 | 2,693.5 | +39.5 | +1.5 | 540,200 |
| 3/19 | 2,588.5 | 2,655.5 | 2,587.5 | 2,654.0 | +65.5 | +2.5 | 466,100 |
| 3/18 | 2,582.0 | 2,588.5 | 2,546.5 | 2,588.5 | +29.5 | +1.2 | 420,800 |
| 3/15 | 2,573.5 | 2,583.5 | 2,546.5 | 2,559.0 | -41.5 | -1.6 | 650,500 |
| 3/14 | 2,597.0 | 2,610.0 | 2,558.0 | 2,600.5 | +74.0 | +2.9 | 589,700 |
| 3/13 | 2,530.0 | 2,551.5 | 2,511.5 | 2,526.5 | +15.5 | +0.6 | 252,700 |
| 3/12 | 2,496.0 | 2,525.0 | 2,466.0 | 2,511.0 | -35.0 | -1.4 | 462,700 |
| 3/11 | 2,570.0 | 2,604.0 | 2,524.0 | 2,546.0 | -65.5 | -2.5 | 610,900 |
| 3/8 | 2,563.5 | 2,634.5 | 2,563.0 | 2,611.5 | +65.0 | +2.6 | 697,500 |
| 3/7 | 2,580.0 | 2,609.0 | 2,533.0 | 2,546.5 | -21.5 | -0.8 | 471,900 |
| 3/6 | 2,490.0 | 2,583.5 | 2,490.0 | 2,568.0 | +79.0 | +3.2 | 729,400 |
| 3/5 | 2,482.5 | 2,503.5 | 2,445.0 | 2,489.0 | +13.0 | +0.5 | 526,700 |
| 3/4 | 2,481.0 | 2,506.5 | 2,461.5 | 2,476.0 | +19.5 | +0.8 | 496,200 |
| 3/1 | 2,435.0 | 2,456.5 | 2,428.5 | 2,456.5 | +28.5 | +1.2 | 398,800 |
| 2/29 | 2,446.0 | 2,454.0 | 2,419.0 | 2,428.0 | -28.0 | -1.1 | 328,200 |
| 2/28 | 2,446.0 | 2,461.5 | 2,416.0 | 2,456.0 | +26.0 | +1.1 | 358,400 |
| 2/27 | 2,405.0 | 2,460.0 | 2,392.0 | 2,430.0 | +25.0 | +1.0 | 459,200 |
| 2/26 | 2,401.0 | 2,425.0 | 2,388.0 | 2,405.0 | +54.0 | +2.3 | 544,100 |
| 2/22 | 2,380.0 | 2,380.0 | 2,342.5 | 2,351.0 | +23.5 | +1.0 | 420,000 |
| 2/21 | 2,365.0 | 2,376.0 | 2,319.5 | 2,327.5 | -21.5 | -0.9 | 478,400 |
| 2/20 | 2,343.0 | 2,360.0 | 2,333.0 | 2,349.0 | +9.5 | +0.4 | 338,700 |
| 2/19 | 2,330.0 | 2,352.5 | 2,323.5 | 2,339.5 | +26.5 | +1.2 | 259,600 |
| 2/16 | 2,303.0 | 2,334.0 | 2,295.5 | 2,313.0 | +30.0 | +1.3 | 303,000 |
▶︎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