！決算発表予定日 2024/05/10
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 |
|---|---|
| 10,660 (24/03/13) | 5,930 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,660 (24/03/13) | 7,330 (24/01/18) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 8,040 | 8,060 | 7,790 | 8,020 | +130 | +1.7 | 66,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/22 | 8,300 | 8,300 | 7,880 | 7,890 | -460 | -5.5 | 93,400 |
| 4/19 | 8,720 | 8,720 | 8,250 | 8,350 | -600 | -6.7 | 85,800 |
| 4/18 | 9,000 | 9,130 | 8,820 | 8,950 | -50 | -0.6 | 44,700 |
| 4/17 | 8,810 | 9,240 | 8,650 | 9,000 | +250 | +2.9 | 49,700 |
| 4/16 | 8,870 | 8,980 | 8,750 | 8,750 | -210 | -2.3 | 38,300 |
| 4/15 | 8,900 | 9,050 | 8,850 | 8,960 | -170 | -1.9 | 40,700 |
| 4/12 | 9,250 | 9,300 | 9,000 | 9,130 | +80 | +0.9 | 42,000 |
| 4/11 | 8,970 | 9,080 | 8,880 | 9,050 | +30 | +0.3 | 29,100 |
| 4/10 | 8,870 | 9,100 | 8,820 | 9,020 | +70 | +0.8 | 62,200 |
| 4/9 | 8,710 | 9,000 | 8,600 | 8,950 | +390 | +4.6 | 62,100 |
| 4/8 | 8,680 | 8,790 | 8,540 | 8,560 | -140 | -1.6 | 55,400 |
| 4/5 | 8,730 | 8,840 | 8,640 | 8,700 | -330 | -3.7 | 74,500 |
| 4/4 | 9,100 | 9,250 | 8,950 | 9,030 | -50 | -0.6 | 41,700 |
| 4/3 | 9,190 | 9,310 | 8,980 | 9,080 | -260 | -2.8 | 64,400 |
| 4/2 | 9,300 | 9,370 | 9,200 | 9,340 | +90 | +1.0 | 46,800 |
| 4/1 | 9,580 | 9,580 | 9,250 | 9,250 | -380 | -4.0 | 87,600 |
| 3/29 | 9,690 | 9,830 | 9,490 | 9,630 | -40 | -0.4 | 63,700 |
| 3/28 | 9,760 | 10,070 | 9,600 | 9,670 | +40 | +0.4 | 71,600 |
| 3/27 | 9,660 | 9,720 | 9,570 | 9,630 | -20 | -0.2 | 30,900 |
| 3/26 | 9,760 | 9,890 | 9,590 | 9,650 | -260 | -2.6 | 75,600 |
| 3/25 | 9,770 | 10,050 | 9,750 | 9,910 | -100 | -1.0 | 47,300 |
| 3/22 | 10,240 | 10,240 | 9,960 | 10,010 | -240 | -2.3 | 36,400 |
| 3/21 | 9,970 | 10,310 | 9,770 | 10,250 | +780 | +8.2 | 121,000 |
| 3/19 | 9,540 | 9,770 | 9,420 | 9,470 | -130 | -1.4 | 78,100 |
| 3/18 | 9,550 | 9,720 | 9,450 | 9,600 | +140 | +1.5 | 47,800 |
| 3/15 | 9,840 | 9,840 | 9,430 | 9,460 | -390 | -4.0 | 59,200 |
| 3/14 | 10,270 | 10,380 | 9,510 | 9,850 | -330 | -3.2 | 107,000 |
| 3/13 | 10,200 | 10,660 | 9,800 | 10,180 | +560 | +5.8 | 247,200 |
| 3/12 | 9,280 | 9,650 | 9,100 | 9,620 | +340 | +3.7 | 42,600 |
| 3/11 | 9,260 | 9,430 | 9,220 | 9,280 | -270 | -2.8 | 59,900 |
▶︎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