！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 8,180 | 8,280 | 8,160 | 8,210 | -60 | -0.7 | 24,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 1/26 | 8,760 | 8,900 | 8,650 | 8,650 | -260 | -2.9 | 85,700 |
| 1/25 | 8,670 | 9,040 | 8,630 | 8,910 | +530 | +6.3 | 260,800 |
| 1/24 | 8,120 | 8,390 | 8,080 | 8,380 | +70 | +0.8 | 86,900 |
| 1/23 | 8,850 | 8,850 | 8,300 | 8,310 | -590 | -6.6 | 152,100 |
| 1/22 | 8,300 | 8,900 | 8,240 | 8,900 | +840 | +10.4 | 303,000 |
| 1/19 | 7,400 | 8,130 | 7,400 | 8,060 | +670 | +9.1 | 232,800 |
| 1/18 | 7,420 | 7,500 | 7,330 | 7,390 | -90 | -1.2 | 68,200 |
| 1/17 | 7,680 | 7,750 | 7,480 | 7,480 | -230 | -3.0 | 91,500 |
| 1/16 | 7,840 | 7,920 | 7,710 | 7,710 | -130 | -1.7 | 73,600 |
| 1/15 | 7,980 | 8,010 | 7,820 | 7,840 | -250 | -3.1 | 97,800 |
| 1/12 | 8,220 | 8,260 | 7,980 | 8,090 | -210 | -2.5 | 113,300 |
| 1/11 | 8,470 | 8,470 | 8,210 | 8,300 | -130 | -1.5 | 57,800 |
| 1/10 | 8,230 | 8,440 | 8,180 | 8,430 | +180 | +2.2 | 64,400 |
| 1/9 | 8,140 | 8,320 | 8,060 | 8,250 | +260 | +3.3 | 55,200 |
| 1/5 | 8,140 | 8,400 | 7,960 | 7,990 | -290 | -3.5 | 77,000 |
| 1/4 | 8,190 | 8,290 | 8,040 | 8,280 | -60 | -0.7 | 65,100 |
| 12/29 | 8,160 | 8,380 | 8,090 | 8,340 | +80 | +1.0 | 64,100 |
| 12/28 | 8,340 | 8,340 | 8,050 | 8,260 | +30 | +0.4 | 52,100 |
| 12/27 | 8,190 | 8,230 | 8,020 | 8,230 | +140 | +1.7 | 78,200 |
| 12/26 | 8,020 | 8,180 | 8,020 | 8,090 | +70 | +0.9 | 47,500 |
| 12/25 | 8,330 | 8,500 | 7,960 | 8,020 | -160 | -2.0 | 104,800 |
| 12/22 | 8,230 | 8,450 | 8,130 | 8,180 | +100 | +1.2 | 139,000 |
| 12/21 | 7,900 | 8,090 | 7,820 | 8,080 | +280 | +3.6 | 171,800 |
| 12/20 | 7,730 | 7,850 | 7,650 | 7,800 | +90 | +1.2 | 63,200 |
| 12/19 | 7,580 | 7,760 | 7,520 | 7,710 | +170 | +2.3 | 70,500 |
| 12/18 | 7,590 | 7,610 | 7,430 | 7,540 | +60 | +0.8 | 60,000 |
▶︎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