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) | 5,900 (24/11/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,660 (24/03/13) | 5,900 (24/11/21) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 6,090 | 6,100 | 5,980 | 6,020 | -60 | -1.0 | 244,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/17 | 6,590 | 6,820 | 6,570 | 6,610 | +120 | +1.9 | 38,900 |
| 10/16 | 6,750 | 6,790 | 6,480 | 6,490 | -330 | -4.8 | 61,900 |
| 10/13 | 7,000 | 7,080 | 6,820 | 6,820 | -110 | -1.6 | 103,800 |
| 10/12 | 6,560 | 6,960 | 6,500 | 6,930 | +520 | +8.1 | 103,400 |
| 10/11 | 6,470 | 6,510 | 6,360 | 6,410 | -60 | -0.9 | 22,000 |
| 10/10 | 6,420 | 6,480 | 6,410 | 6,470 | +130 | +2.1 | 26,600 |
| 10/6 | 6,350 | 6,400 | 6,210 | 6,340 | -20 | -0.3 | 27,200 |
| 10/5 | 6,350 | 6,400 | 6,280 | 6,360 | +140 | +2.3 | 32,700 |
| 10/4 | 6,160 | 6,320 | 6,100 | 6,220 | -90 | -1.4 | 68,400 |
| 10/3 | 6,560 | 6,640 | 6,280 | 6,310 | -270 | -4.1 | 78,600 |
| 10/2 | 6,710 | 6,750 | 6,570 | 6,580 | -160 | -2.4 | 77,600 |
| 9/29 | 6,800 | 6,950 | 6,690 | 6,740 | +20 | +0.3 | 63,300 |
| 9/28 | 6,540 | 6,770 | 6,540 | 6,720 | +160 | +2.4 | 42,300 |
| 9/27 | 6,570 | 6,670 | 6,520 | 6,560 | -90 | -1.4 | 32,500 |
| 9/26 | 6,700 | 6,710 | 6,560 | 6,650 | -50 | -0.8 | 35,100 |
| 9/25 | 6,610 | 6,700 | 6,530 | 6,700 | +170 | +2.6 | 23,700 |
| 9/22 | 6,590 | 6,630 | 6,510 | 6,530 | -150 | -2.3 | 34,500 |
| 9/21 | 6,700 | 6,750 | 6,610 | 6,680 | -60 | -0.9 | 34,800 |
| 9/20 | 6,620 | 6,810 | 6,570 | 6,740 | +20 | +0.3 | 65,100 |
| 9/19 | 6,900 | 6,900 | 6,690 | 6,720 | -190 | -2.8 | 80,300 |
| 9/15 | 7,080 | 7,090 | 6,900 | 6,910 | -170 | -2.4 | 60,500 |
| 9/14 | 7,030 | 7,130 | 7,010 | 7,080 | +80 | +1.1 | 29,700 |
| 9/13 | 7,070 | 7,080 | 7,000 | 7,000 | -40 | -0.6 | 14,600 |
| 9/12 | 6,940 | 7,080 | 6,930 | 7,040 | +20 | +0.3 | 38,200 |
| 9/11 | 7,160 | 7,160 | 6,960 | 7,020 | -160 | -2.2 | 97,000 |
| 9/8 | 7,190 | 7,240 | 7,140 | 7,180 | -60 | -0.8 | 51,000 |
| 9/7 | 7,350 | 7,380 | 7,230 | 7,240 | -150 | -2.0 | 44,800 |
| 9/6 | 7,460 | 7,470 | 7,340 | 7,390 | -90 | -1.2 | 32,400 |
| 9/5 | 7,300 | 7,550 | 7,300 | 7,480 | +180 | +2.5 | 64,500 |
| 9/4 | 7,330 | 7,370 | 7,270 | 7,300 | -50 | -0.7 | 40,100 |
▶︎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
