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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/15 | 7,220 | 7,560 | 7,220 | 7,480 | +330 | +4.6 | 103,300 |
| 12/14 | 7,490 | 7,490 | 7,140 | 7,150 | -220 | -3.0 | 48,400 |
| 12/13 | 7,320 | 7,440 | 7,210 | 7,370 | +180 | +2.5 | 53,300 |
| 12/12 | 7,230 | 7,290 | 7,160 | 7,190 | +140 | +2.0 | 41,100 |
| 12/11 | 6,950 | 7,180 | 6,950 | 7,050 | +140 | +2.0 | 27,900 |
| 12/8 | 7,160 | 7,210 | 6,900 | 6,910 | -280 | -3.9 | 38,700 |
| 12/7 | 7,190 | 7,260 | 7,040 | 7,190 | -70 | -1.0 | 61,100 |
| 12/6 | 7,240 | 7,410 | 7,220 | 7,260 | -30 | -0.4 | 52,200 |
| 12/5 | 7,480 | 7,690 | 7,240 | 7,290 | -210 | -2.8 | 99,700 |
| 12/4 | 7,430 | 7,600 | 7,250 | 7,500 | +130 | +1.8 | 114,000 |
| 12/1 | 6,950 | 7,380 | 6,750 | 7,370 | +670 | +10.0 | 201,400 |
▶︎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
