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) |
|---|---|---|---|---|---|---|---|
| 5/30 | 8,930 | 8,990 | 8,790 | 8,990 | -160 | -1.8 | 40,700 |
| 5/29 | 9,210 | 9,310 | 9,150 | 9,150 | -100 | -1.1 | 24,200 |
| 5/28 | 9,310 | 9,370 | 9,110 | 9,250 | -60 | -0.6 | 35,000 |
| 5/27 | 9,150 | 9,410 | 9,140 | 9,310 | +170 | +1.9 | 40,300 |
| 5/24 | 9,290 | 9,420 | 9,120 | 9,140 | -250 | -2.7 | 72,000 |
| 5/23 | 8,890 | 9,440 | 8,890 | 9,390 | +640 | +7.3 | 100,600 |
| 5/22 | 8,920 | 8,920 | 8,680 | 8,750 | -30 | -0.3 | 27,800 |
| 5/21 | 9,080 | 9,350 | 8,780 | 8,780 | -270 | -3.0 | 63,900 |
| 5/20 | 8,850 | 9,180 | 8,850 | 9,050 | +350 | +4.0 | 61,600 |
| 5/17 | 8,730 | 8,820 | 8,620 | 8,700 | -130 | -1.5 | 30,300 |
| 5/16 | 9,100 | 9,280 | 8,770 | 8,830 | -170 | -1.9 | 59,700 |
| 5/15 | 8,920 | 9,050 | 8,810 | 9,000 | +170 | +1.9 | 49,400 |
| 5/14 | 9,100 | 9,100 | 8,710 | 8,830 | -280 | -3.1 | 76,100 |
| 5/13 | 9,080 | 9,290 | 8,720 | 9,110 | +930 | +11.4 | 254,700 |
| 5/10 | 8,050 | 8,210 | 7,950 | 8,180 | +50 | +0.6 | 81,300 |
| 5/9 | 8,360 | 8,360 | 8,130 | 8,130 | -230 | -2.8 | 48,200 |
| 5/8 | 8,400 | 8,450 | 8,330 | 8,360 | -130 | -1.5 | 33,900 |
| 5/7 | 8,300 | 8,490 | 8,200 | 8,490 | +280 | +3.4 | 55,200 |
| 5/2 | 8,180 | 8,280 | 8,160 | 8,210 | -60 | -0.7 | 24,400 |
| 5/1 | 8,150 | 8,360 | 8,090 | 8,270 | +80 | +1.0 | 37,400 |
| 4/30 | 8,200 | 8,370 | 8,130 | 8,190 | -10 | -0.1 | 56,900 |
| 4/26 | 8,290 | 8,290 | 8,120 | 8,200 | +140 | +1.7 | 38,200 |
| 4/25 | 8,150 | 8,150 | 7,990 | 8,060 | -240 | -2.9 | 38,800 |
| 4/24 | 8,200 | 8,420 | 8,200 | 8,300 | +280 | +3.5 | 45,300 |
| 4/23 | 8,040 | 8,060 | 7,790 | 8,020 | +130 | +1.7 | 66,100 |
| 4/22 | 8,300 | 8,300 | 7,880 | 7,890 | -460 | -5.5 | 93,400 |
| 4/19 | 8,720 | 8,720 | 8,250 | 8,350 | -600 | -6.7 | 85,800 |
| 4/18 | 9,000 | 9,130 | 8,820 | 8,950 | -50 | -0.6 | 44,700 |
| 4/17 | 8,810 | 9,240 | 8,650 | 9,000 | +250 | +2.9 | 49,700 |
| 4/16 | 8,870 | 8,980 | 8,750 | 8,750 | -210 | -2.3 | 38,300 |
▶︎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
