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
取引時間外
(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) | 5,940 (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) |
|---|---|---|---|---|---|---|---|
| 10/7 | 8,080 | 8,180 | 8,030 | 8,170 | +230 | +2.9 | 32,800 |
| 10/4 | 8,140 | 8,180 | 7,940 | 7,940 | -220 | -2.7 | 50,700 |
| 10/3 | 8,230 | 8,230 | 8,110 | 8,160 | +200 | +2.5 | 21,100 |
| 10/2 | 7,960 | 8,090 | 7,950 | 7,960 | -160 | -2.0 | 17,200 |
| 10/1 | 8,180 | 8,240 | 8,090 | 8,120 | +50 | +0.6 | 21,000 |
| 9/30 | 8,040 | 8,190 | 8,000 | 8,070 | -300 | -3.6 | 32,200 |
| 9/27 | 8,340 | 8,470 | 8,200 | 8,370 | +140 | +1.7 | 57,200 |
| 9/26 | 8,000 | 8,230 | 7,970 | 8,230 | +330 | +4.2 | 74,500 |
| 9/25 | 7,520 | 7,950 | 7,520 | 7,900 | +330 | +4.4 | 50,400 |
| 9/24 | 7,760 | 7,770 | 7,570 | 7,570 | -110 | -1.4 | 27,700 |
| 9/20 | 7,740 | 7,810 | 7,640 | 7,680 | +130 | +1.7 | 47,300 |
| 9/19 | 7,500 | 7,680 | 7,480 | 7,550 | +180 | +2.4 | 27,000 |
| 9/18 | 7,490 | 7,490 | 7,340 | 7,370 | +10 | +0.1 | 13,900 |
| 9/17 | 7,600 | 7,600 | 7,280 | 7,360 | -240 | -3.2 | 23,700 |
| 9/13 | 7,720 | 7,830 | 7,570 | 7,600 | -120 | -1.6 | 32,500 |
| 9/12 | 7,600 | 7,800 | 7,600 | 7,720 | +420 | +5.8 | 57,300 |
| 9/11 | 7,240 | 7,450 | 7,140 | 7,300 | +50 | +0.7 | 43,800 |
| 9/10 | 7,300 | 7,350 | 7,160 | 7,250 | +80 | +1.1 | 33,200 |
| 9/9 | 6,970 | 7,230 | 6,930 | 7,170 | -180 | -2.5 | 51,400 |
| 9/6 | 7,800 | 7,820 | 7,300 | 7,350 | -440 | -5.7 | 59,100 |
| 9/5 | 7,800 | 7,880 | 7,670 | 7,790 | -30 | -0.4 | 43,200 |
| 9/4 | 8,040 | 8,210 | 7,820 | 7,820 | -630 | -7.5 | 88,200 |
| 9/3 | 8,570 | 8,770 | 8,420 | 8,450 | +30 | +0.4 | 64,000 |
| 9/2 | 8,530 | 8,620 | 8,410 | 8,420 | -100 | -1.2 | 32,300 |
| 8/30 | 8,350 | 8,550 | 8,250 | 8,520 | +180 | +2.2 | 38,600 |
| 8/29 | 8,280 | 8,440 | 8,180 | 8,340 | +10 | +0.1 | 38,300 |
| 8/28 | 8,320 | 8,360 | 8,220 | 8,330 | -40 | -0.5 | 40,300 |
| 8/27 | 8,160 | 8,390 | 8,080 | 8,370 | +80 | +1.0 | 35,400 |
| 8/26 | 8,510 | 8,510 | 8,200 | 8,290 | -430 | -4.9 | 72,800 |
| 8/23 | 8,720 | 8,790 | 8,670 | 8,720 | -100 | -1.1 | 18,800 |
▶︎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
