！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) |
|---|---|---|---|---|---|---|---|
| 4/25 | 8,150 | 8,150 | 7,990 | 8,060 | -240 | -2.9 | 38,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/8 | 9,700 | 9,800 | 9,550 | 9,550 | -150 | -1.6 | 47,600 |
| 3/7 | 10,050 | 10,130 | 9,700 | 9,700 | -240 | -2.4 | 42,100 |
| 3/6 | 9,760 | 10,040 | 9,760 | 9,940 | -120 | -1.2 | 41,300 |
| 3/5 | 9,950 | 10,120 | 9,940 | 10,060 | 0 | 0.0 | 36,400 |
| 3/4 | 10,240 | 10,310 | 10,060 | 10,060 | 0 | 0.0 | 53,200 |
| 3/1 | 10,090 | 10,350 | 9,920 | 10,060 | +120 | +1.2 | 84,100 |
| 2/29 | 9,900 | 9,980 | 9,750 | 9,940 | +50 | +0.5 | 69,300 |
| 2/28 | 9,480 | 9,900 | 9,470 | 9,890 | +410 | +4.3 | 91,500 |
| 2/27 | 9,230 | 9,490 | 9,230 | 9,480 | +180 | +1.9 | 49,400 |
| 2/26 | 9,610 | 9,680 | 9,110 | 9,300 | -310 | -3.2 | 118,100 |
| 2/22 | 9,520 | 9,650 | 9,440 | 9,610 | +390 | +4.2 | 100,400 |
| 2/21 | 9,300 | 9,340 | 9,160 | 9,220 | +20 | +0.2 | 56,100 |
| 2/20 | 9,190 | 9,270 | 9,090 | 9,200 | +30 | +0.3 | 68,200 |
| 2/19 | 9,330 | 9,560 | 9,100 | 9,170 | -160 | -1.7 | 85,000 |
| 2/16 | 9,280 | 9,430 | 9,100 | 9,330 | +160 | +1.7 | 94,800 |
| 2/15 | 9,100 | 9,240 | 8,970 | 9,170 | +180 | +2.0 | 64,100 |
| 2/14 | 8,890 | 9,060 | 8,740 | 8,990 | -10 | -0.1 | 86,600 |
| 2/13 | 9,450 | 9,670 | 8,940 | 9,000 | -60 | -0.7 | 207,500 |
| 2/9 | 9,130 | 9,190 | 9,050 | 9,060 | -50 | -0.6 | 64,700 |
| 2/8 | 9,160 | 9,280 | 9,050 | 9,110 | +10 | +0.1 | 59,000 |
| 2/7 | 8,970 | 9,380 | 8,910 | 9,100 | -110 | -1.2 | 83,900 |
| 2/6 | 9,000 | 9,220 | 8,970 | 9,210 | +580 | +6.7 | 129,600 |
| 2/5 | 8,840 | 8,970 | 8,530 | 8,630 | -180 | -2.0 | 51,500 |
| 2/2 | 8,720 | 8,960 | 8,680 | 8,810 | +150 | +1.7 | 54,900 |
| 2/1 | 8,670 | 8,780 | 8,610 | 8,660 | -40 | -0.5 | 27,200 |
| 1/31 | 8,960 | 8,960 | 8,580 | 8,700 | -110 | -1.3 | 77,100 |
| 1/30 | 8,750 | 8,950 | 8,740 | 8,810 | +80 | +0.9 | 70,600 |
| 1/29 | 8,570 | 8,800 | 8,570 | 8,730 | +80 | +0.9 | 88,000 |
▶︎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