4970東証S信用
業種 化学
東洋合成工業 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 10,660 (24/03/13) | 5,940 (24/11/20) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,660 (24/03/13) | 5,940 (24/11/20) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 6,000 | 6,060 | 5,900 | 6,030 | +70 | +1.2 | 55,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 6,080 | 6,140 | 5,940 | 5,960 | -40 | -0.7 | 78,900 |
| 11/19 | 6,480 | 6,500 | 6,000 | 6,000 | -580 | -8.8 | 158,400 |
| 11/18 | 6,490 | 6,580 | 6,430 | 6,580 | +60 | +0.9 | 64,400 |
| 11/15 | 6,420 | 6,570 | 6,370 | 6,520 | +80 | +1.2 | 47,900 |
| 11/14 | 6,620 | 6,670 | 6,410 | 6,440 | -80 | -1.2 | 51,400 |
| 11/13 | 6,640 | 6,650 | 6,480 | 6,520 | -40 | -0.6 | 45,600 |
| 11/12 | 6,630 | 6,650 | 6,520 | 6,560 | -40 | -0.6 | 76,700 |
| 11/11 | 6,850 | 6,850 | 6,600 | 6,600 | -500 | -7.0 | 148,900 |
| 11/8 | 7,020 | 7,130 | 7,020 | 7,100 | +90 | +1.3 | 55,300 |
| 11/7 | 7,150 | 7,210 | 6,930 | 7,010 | -120 | -1.7 | 54,500 |
| 11/6 | 7,010 | 7,130 | 6,990 | 7,130 | +200 | +2.9 | 28,300 |
| 11/5 | 6,870 | 6,960 | 6,860 | 6,930 | +70 | +1.0 | 26,700 |
| 11/1 | 7,100 | 7,100 | 6,850 | 6,860 | -390 | -5.4 | 49,400 |
| 10/31 | 7,200 | 7,280 | 7,130 | 7,250 | +40 | +0.6 | 26,600 |
| 10/30 | 7,120 | 7,280 | 7,090 | 7,210 | +230 | +3.3 | 41,200 |
| 10/29 | 7,030 | 7,040 | 6,930 | 6,980 | -80 | -1.1 | 27,300 |
| 10/28 | 6,950 | 7,080 | 6,900 | 7,060 | +170 | +2.5 | 18,300 |
| 10/25 | 7,010 | 7,010 | 6,850 | 6,890 | -120 | -1.7 | 25,200 |
| 10/24 | 6,910 | 7,040 | 6,860 | 7,010 | +20 | +0.3 | 26,000 |
| 10/23 | 7,120 | 7,120 | 6,980 | 6,990 | -140 | -2.0 | 35,600 |
| 10/22 | 7,240 | 7,290 | 7,110 | 7,130 | -100 | -1.4 | 19,300 |
| 10/21 | 7,380 | 7,530 | 7,230 | 7,230 | -140 | -1.9 | 41,100 |
| 10/18 | 7,350 | 7,380 | 7,270 | 7,370 | +50 | +0.7 | 23,500 |
| 10/17 | 7,450 | 7,450 | 7,270 | 7,320 | -100 | -1.4 | 48,400 |
| 10/16 | 7,840 | 7,870 | 7,420 | 7,420 | -660 | -8.2 | 109,900 |
| 10/15 | 8,120 | 8,190 | 8,040 | 8,080 | -10 | -0.1 | 28,100 |
| 10/11 | 8,070 | 8,170 | 8,020 | 8,090 | +20 | +0.3 | 9,900 |
| 10/10 | 8,110 | 8,270 | 8,040 | 8,070 | -10 | -0.1 | 50,100 |
| 10/9 | 8,170 | 8,190 | 8,020 | 8,080 | +40 | +0.5 | 20,000 |
| 10/8 | 8,040 | 8,230 | 8,020 | 8,040 | -130 | -1.6 | 20,300 |
▶︎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
