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) |
|---|---|---|---|---|---|---|---|
| 11/30 | 6,630 | 6,760 | 6,580 | 6,700 | +140 | +2.1 | 43,800 |
| 11/29 | 6,750 | 6,810 | 6,550 | 6,560 | -200 | -3.0 | 65,000 |
| 11/28 | 6,930 | 6,970 | 6,730 | 6,760 | -230 | -3.3 | 35,400 |
| 11/27 | 7,030 | 7,070 | 6,950 | 6,990 | -40 | -0.6 | 24,800 |
| 11/24 | 7,160 | 7,210 | 7,030 | 7,030 | -40 | -0.6 | 41,200 |
| 11/22 | 7,130 | 7,130 | 6,990 | 7,070 | -180 | -2.5 | 54,200 |
| 11/21 | 7,040 | 7,280 | 6,990 | 7,250 | +290 | +4.2 | 81,600 |
| 11/20 | 6,980 | 7,040 | 6,950 | 6,960 | +10 | +0.1 | 34,000 |
| 11/17 | 6,880 | 6,990 | 6,840 | 6,950 | +100 | +1.5 | 44,100 |
| 11/16 | 6,990 | 6,990 | 6,810 | 6,850 | -50 | -0.7 | 42,800 |
| 11/15 | 7,040 | 7,100 | 6,860 | 6,900 | -30 | -0.4 | 52,000 |
| 11/14 | 6,830 | 7,010 | 6,760 | 6,930 | +80 | +1.2 | 61,000 |
| 11/13 | 7,000 | 7,280 | 6,840 | 6,850 | +20 | +0.3 | 147,200 |
| 11/10 | 6,710 | 6,910 | 6,570 | 6,830 | +120 | +1.8 | 94,100 |
| 11/9 | 6,560 | 6,770 | 6,560 | 6,710 | +150 | +2.3 | 55,800 |
| 11/8 | 6,610 | 6,710 | 6,480 | 6,560 | 0 | 0.0 | 34,700 |
| 11/7 | 6,500 | 6,650 | 6,480 | 6,560 | +30 | +0.5 | 37,100 |
| 11/6 | 6,430 | 6,560 | 6,430 | 6,530 | +140 | +2.2 | 41,800 |
| 11/2 | 6,390 | 6,470 | 6,300 | 6,390 | +160 | +2.6 | 30,900 |
| 11/1 | 6,320 | 6,340 | 6,110 | 6,230 | +10 | +0.2 | 31,100 |
| 10/31 | 6,060 | 6,260 | 5,930 | 6,220 | +160 | +2.6 | 47,100 |
| 10/30 | 6,070 | 6,150 | 6,040 | 6,060 | -60 | -1.0 | 24,900 |
| 10/27 | 6,170 | 6,200 | 6,110 | 6,120 | +10 | +0.2 | 30,100 |
| 10/26 | 6,270 | 6,270 | 6,080 | 6,110 | -210 | -3.3 | 59,300 |
| 10/25 | 6,430 | 6,470 | 6,300 | 6,320 | -30 | -0.5 | 32,500 |
| 10/24 | 6,350 | 6,420 | 6,040 | 6,350 | +70 | +1.1 | 58,100 |
| 10/23 | 6,520 | 6,520 | 6,160 | 6,280 | -300 | -4.6 | 88,100 |
| 10/20 | 6,590 | 6,610 | 6,450 | 6,580 | -90 | -1.4 | 35,400 |
| 10/19 | 6,730 | 6,740 | 6,600 | 6,670 | -220 | -3.2 | 33,000 |
| 10/18 | 6,710 | 6,910 | 6,550 | 6,890 | +280 | +4.2 | 61,600 |
▶︎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
