！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 9,580 | 9,580 | 8,250 | 8,350 | -1,280 | -13.3 | 910,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 10,090 | 10,660 | 9,100 | 9,630 | -310 | -3.1 | 1,393,000 |
| 24/02 | 8,670 | 9,980 | 8,530 | 9,940 | +1,240 | +14.3 | 1,561,800 |
| 24/01 | 8,190 | 9,040 | 7,330 | 8,700 | +360 | +4.3 | 2,120,900 |
| 23/12 | 6,950 | 8,500 | 6,750 | 8,340 | +1,640 | +24.5 | 1,692,300 |
| 23/11 | 6,320 | 7,280 | 6,110 | 6,700 | +480 | +7.7 | 1,052,600 |
| 23/10 | 6,710 | 7,080 | 5,930 | 6,220 | -520 | -7.7 | 1,111,200 |
| 23/09 | 7,390 | 7,550 | 6,510 | 6,740 | -690 | -9.3 | 953,300 |
| 23/08 | 8,540 | 8,650 | 7,210 | 7,430 | -1,080 | -12.7 | 1,533,300 |
| 23/07 | 10,390 | 10,560 | 8,390 | 8,510 | -1,800 | -17.5 | 1,274,500 |
| 23/06 | 8,650 | 10,380 | 7,860 | 10,310 | +1,540 | +17.6 | 2,058,700 |
| 23/05 | 7,790 | 9,370 | 7,010 | 8,770 | +1,070 | +13.9 | 1,483,000 |
| 23/04 | 9,120 | 9,130 | 7,580 | 7,700 | -1,300 | -14.4 | 1,027,000 |
| 23/03 | 9,320 | 9,540 | 8,500 | 9,000 | -170 | -1.9 | 1,333,000 |
| 23/02 | 9,160 | 9,450 | 7,980 | 9,170 | +10 | +0.1 | 1,394,000 |
| 23/01 | 7,310 | 9,570 | 7,160 | 9,160 | +1,940 | +26.9 | 1,289,200 |
| 22/12 | 9,520 | 9,990 | 6,860 | 7,220 | -1,710 | -19.2 | 1,357,600 |
| 22/11 | 7,660 | 9,770 | 7,210 | 8,930 | +1,270 | +16.6 | 1,360,800 |
| 22/10 | 6,290 | 8,020 | 6,240 | 7,660 | +1,310 | +20.6 | 871,100 |
| 22/09 | 8,350 | 8,400 | 6,170 | 6,350 | -1,950 | -23.5 | 782,500 |
| 22/08 | 8,250 | 8,660 | 7,460 | 8,300 | +200 | +2.5 | 1,320,700 |
| 22/07 | 8,000 | 8,430 | 6,880 | 8,100 | -120 | -1.5 | 1,099,700 |
| 22/06 | 9,120 | 9,830 | 7,810 | 8,220 | -910 | -10.0 | 1,134,600 |
| 22/05 | 9,980 | 9,980 | 7,780 | 9,130 | -640 | -6.6 | 1,459,900 |
| 22/04 | 10,780 | 11,980 | 9,430 | 9,770 | -1,160 | -10.6 | 1,165,700 |
| 22/03 | 9,580 | 10,970 | 7,770 | 10,930 | +1,470 | +15.5 | 1,862,000 |
| 22/02 | 12,420 | 13,440 | 8,910 | 9,460 | -2,620 | -21.7 | 1,692,100 |
| 22/01 | 15,890 | 16,110 | 11,590 | 12,080 | -3,550 | -22.7 | 1,483,400 |
| 21/12 | 17,900 | 17,970 | 15,040 | 15,630 | -1,610 | -9.3 | 956,700 |
| 21/11 | 16,100 | 19,270 | 16,090 | 17,240 | +1,460 | +9.3 | 1,336,400 |
| 21/10 | 14,940 | 16,210 | 13,400 | 15,780 | +800 | +5.3 | 809,800 |
▶︎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