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
6,042
円
(10:55)
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 | 6,090 | 5,990 | 6,020 | -60 | -1.0 | 26,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 8/22 | 8,830 | 8,930 | 8,710 | 8,820 | +80 | +0.9 | 15,700 |
| 8/21 | 8,730 | 8,870 | 8,720 | 8,740 | -140 | -1.6 | 27,300 |
| 8/20 | 8,550 | 8,880 | 8,530 | 8,880 | +470 | +5.6 | 34,900 |
| 8/19 | 8,420 | 8,710 | 8,380 | 8,410 | -180 | -2.1 | 38,200 |
| 8/16 | 8,710 | 8,800 | 8,470 | 8,590 | +30 | +0.4 | 56,400 |
| 8/15 | 8,250 | 8,570 | 8,250 | 8,560 | +370 | +4.5 | 60,700 |
| 8/14 | 8,390 | 8,470 | 8,180 | 8,190 | -90 | -1.1 | 46,600 |
| 8/13 | 7,960 | 8,350 | 7,690 | 8,280 | +20 | +0.2 | 121,400 |
| 8/9 | 8,330 | 8,410 | 8,020 | 8,260 | +380 | +4.8 | 94,500 |
| 8/8 | 8,570 | 8,570 | 7,520 | 7,880 | +60 | +0.8 | 110,200 |
| 8/7 | 7,620 | 8,150 | 7,530 | 7,820 | +200 | +2.6 | 51,300 |
| 8/6 | 7,000 | 7,680 | 7,000 | 7,620 | +920 | +13.7 | 62,800 |
| 8/5 | 7,600 | 7,620 | 6,700 | 6,700 | -1,500 | -18.3 | 73,800 |
| 8/2 | 8,560 | 8,600 | 8,200 | 8,200 | -660 | -7.5 | 44,500 |
| 8/1 | 9,300 | 9,300 | 8,840 | 8,860 | -560 | -5.9 | 40,500 |
| 7/31 | 9,100 | 9,420 | 8,960 | 9,420 | +200 | +2.2 | 32,400 |
| 7/30 | 9,450 | 9,450 | 9,150 | 9,220 | -120 | -1.3 | 20,200 |
| 7/29 | 9,250 | 9,430 | 9,160 | 9,340 | +240 | +2.6 | 36,000 |
| 7/26 | 8,930 | 9,160 | 8,770 | 9,100 | +320 | +3.6 | 59,900 |
| 7/25 | 9,030 | 9,030 | 8,730 | 8,780 | -440 | -4.8 | 37,100 |
| 7/24 | 9,330 | 9,490 | 9,180 | 9,220 | -130 | -1.4 | 23,200 |
| 7/23 | 9,360 | 9,470 | 9,160 | 9,350 | +90 | +1.0 | 50,900 |
| 7/22 | 9,490 | 9,490 | 9,260 | 9,260 | -280 | -2.9 | 23,100 |
| 7/19 | 9,630 | 9,630 | 9,360 | 9,540 | +120 | +1.3 | 49,300 |
| 7/18 | 9,500 | 9,570 | 9,180 | 9,420 | -600 | -6.0 | 125,000 |
| 7/17 | 10,510 | 10,580 | 10,000 | 10,020 | -410 | -3.9 | 46,500 |
| 7/16 | 10,230 | 10,530 | 9,900 | 10,430 | +70 | +0.7 | 37,200 |
| 7/12 | 10,400 | 10,520 | 10,270 | 10,360 | -190 | -1.8 | 37,600 |
▶︎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
