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
(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) |
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 | 3,016.0 | 3,260.0 | 3,014.0 | 3,152.0 | +225.5 | +7.7 | 4,241,600 |
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 | 2,820.0 | 2,984.0 | 2,700.0 | 2,926.5 | +112.5 | +4.0 | 4,114,500 |
| 4/19 | 2,868.0 | 2,904.5 | 2,755.5 | 2,814.0 | -90.0 | -3.1 | 2,316,000 |
| 4/12 | 2,779.5 | 2,914.0 | 2,745.0 | 2,904.0 | +162.0 | +5.9 | 2,407,500 |
| 4/5 | 2,744.0 | 2,794.0 | 2,660.5 | 2,742.0 | +27.0 | +1.0 | 2,595,300 |
| 3/29 | 2,718.0 | 2,741.0 | 2,635.5 | 2,715.0 | -5.0 | -0.2 | 2,504,900 |
| 3/22 | 2,582.0 | 2,729.5 | 2,546.5 | 2,720.0 | +161.0 | +6.3 | 1,883,200 |
| 3/15 | 2,570.0 | 2,610.0 | 2,466.0 | 2,559.0 | -52.5 | -2.0 | 2,566,500 |
| 3/8 | 2,481.0 | 2,634.5 | 2,445.0 | 2,611.5 | +155.0 | +6.3 | 2,921,700 |
| 3/1 | 2,401.0 | 2,461.5 | 2,388.0 | 2,456.5 | +105.5 | +4.5 | 2,088,700 |
| 2/22 | 2,330.0 | 2,380.0 | 2,319.5 | 2,351.0 | +38.0 | +1.6 | 1,496,700 |
| 2/16 | 2,290.0 | 2,354.0 | 2,263.0 | 2,313.0 | +47.0 | +2.1 | 1,867,900 |
| 2/9 | 2,244.0 | 2,288.5 | 2,225.0 | 2,266.0 | +37.5 | +1.7 | 2,431,500 |
| 2/2 | 2,487.0 | 2,524.0 | 2,228.5 | 2,228.5 | -239.0 | -9.7 | 4,643,800 |
| 1/26 | 2,472.0 | 2,511.0 | 2,435.0 | 2,467.5 | +23.5 | +1.0 | 1,604,400 |
| 1/19 | 2,470.0 | 2,487.0 | 2,388.0 | 2,444.0 | -27.5 | -1.1 | 1,687,300 |
| 1/12 | 2,474.0 | 2,534.0 | 2,451.5 | 2,471.5 | +3.5 | +0.1 | 1,632,200 |
| 1/5 | 2,391.5 | 2,486.0 | 2,369.5 | 2,468.0 | +77.0 | +3.2 | 708,200 |
| 12/29 | 2,372.0 | 2,392.0 | 2,325.0 | 2,391.0 | +41.5 | +1.8 | 1,148,600 |
| 12/22 | 2,270.0 | 2,351.5 | 2,237.5 | 2,349.5 | +79.5 | +3.5 | 1,372,200 |
| 12/15 | 2,262.0 | 2,278.5 | 2,206.5 | 2,270.0 | +28.5 | +1.3 | 1,728,300 |
| 12/8 | 2,330.0 | 2,340.0 | 2,219.0 | 2,241.5 | -122.0 | -5.2 | 2,199,800 |
| 12/1 | 2,399.0 | 2,439.0 | 2,355.5 | 2,363.5 | -38.0 | -1.6 | 1,248,600 |
| 11/24 | 2,400.0 | 2,408.0 | 2,316.5 | 2,401.5 | +9.5 | +0.4 | 1,062,100 |
| 11/17 | 2,341.5 | 2,394.0 | 2,303.0 | 2,392.0 | +63.0 | +2.7 | 1,172,000 |
| 11/10 | 2,322.0 | 2,333.5 | 2,213.5 | 2,329.0 | +44.0 | +1.9 | 1,878,200 |
| 11/2 | 2,160.5 | 2,364.0 | 2,125.0 | 2,285.0 | +142.0 | +6.6 | 3,088,700 |
| 10/27 | 2,243.0 | 2,293.5 | 1,976.0 | 2,143.0 | -108.5 | -4.8 | 4,458,000 |
| 10/20 | 2,248.5 | 2,290.0 | 2,226.0 | 2,251.5 | -10.0 | -0.4 | 1,386,700 |
| 10/13 | 2,227.5 | 2,291.0 | 2,227.0 | 2,261.5 | +69.0 | +3.2 | 1,136,700 |
| 10/6 | 2,365.0 | 2,389.5 | 2,151.5 | 2,192.5 | -157.5 | -6.7 | 2,273,000 |
▶︎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