4043東証P貸借
業種 化学
トクヤマ 株価時系列データ
PTS
2,972.9
円
(22:56)
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) |
|---|---|---|---|---|---|---|---|
| 6/7 | 2,943.0 | 3,008.0 | 2,926.5 | 2,969.5 | +44.5 | +1.5 | 455,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 2/15 | 2,314.0 | 2,324.0 | 2,267.0 | 2,283.0 | -14.0 | -0.6 | 426,800 |
| 2/14 | 2,337.5 | 2,348.0 | 2,293.0 | 2,297.0 | -56.5 | -2.4 | 364,000 |
| 2/13 | 2,290.0 | 2,354.0 | 2,263.0 | 2,353.5 | +87.5 | +3.9 | 774,100 |
| 2/9 | 2,267.0 | 2,288.5 | 2,256.0 | 2,266.0 | +2.0 | +0.1 | 461,500 |
| 2/8 | 2,258.0 | 2,273.5 | 2,227.0 | 2,264.0 | +5.5 | +0.2 | 376,500 |
| 2/7 | 2,237.0 | 2,282.0 | 2,236.0 | 2,258.5 | +21.0 | +0.9 | 398,900 |
| 2/6 | 2,276.5 | 2,283.5 | 2,237.0 | 2,237.5 | -39.0 | -1.7 | 515,500 |
| 2/5 | 2,244.0 | 2,284.0 | 2,225.0 | 2,276.5 | +48.0 | +2.2 | 679,100 |
| 2/2 | 2,287.5 | 2,287.5 | 2,228.5 | 2,228.5 | -25.5 | -1.1 | 892,000 |
| 2/1 | 2,320.5 | 2,321.5 | 2,233.0 | 2,254.0 | -124.0 | -5.2 | 1,479,900 |
| 1/31 | 2,480.0 | 2,499.0 | 2,334.0 | 2,378.0 | -90.0 | -3.7 | 1,509,400 |
| 1/30 | 2,506.0 | 2,506.5 | 2,463.5 | 2,468.0 | -43.0 | -1.7 | 367,600 |
| 1/29 | 2,487.0 | 2,524.0 | 2,468.0 | 2,511.0 | +43.5 | +1.8 | 394,900 |
| 1/26 | 2,476.5 | 2,486.0 | 2,462.0 | 2,467.5 | -27.0 | -1.1 | 284,200 |
| 1/25 | 2,441.0 | 2,494.5 | 2,435.0 | 2,494.5 | +40.0 | +1.6 | 301,200 |
▶︎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