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) | 5,640 (24/11/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,660 (24/03/13) | 5,640 (24/11/27) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 7,100 | 7,210 | 5,600 | 5,740 | -1,510 | -20.8 | 1,514,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/10 | 2,420 | 3,290 | 2,341 | 3,100 | +670 | +27.6 | 2,421,000 |
| 19/09 | 1,909 | 2,435 | 1,860 | 2,430 | +544 | +28.8 | 1,825,600 |
| 19/08 | 1,749 | 1,905 | 1,515 | 1,886 | +124 | +7.0 | 676,900 |
| 19/07 | 1,900 | 1,929 | 1,533 | 1,762 | -138 | -7.3 | 783,500 |
| 19/06 | 1,593 | 1,971 | 1,528 | 1,900 | +287 | +17.8 | 570,200 |
| 19/05 | 1,720 | 2,025 | 1,580 | 1,613 | -154 | -8.7 | 1,172,700 |
| 19/04 | 1,601 | 1,919 | 1,601 | 1,767 | +170 | +10.6 | 908,000 |
| 19/03 | 1,463 | 1,600 | 1,315 | 1,597 | +134 | +9.2 | 1,081,500 |
| 19/02 | 957 | 1,463 | 931 | 1,463 | +513 | +54.0 | 1,222,700 |
| 19/01 | 850 | 977 | 834 | 950 | +60 | +6.7 | 431,400 |
| 18/12 | 1,171 | 1,215 | 748 | 890 | -271 | -23.3 | 690,600 |
| 18/11 | 1,060 | 1,288 | 1,037 | 1,161 | +83 | +7.7 | 825,100 |
| 18/10 | 1,188 | 1,334 | 939 | 1,078 | -85 | -7.3 | 675,100 |
| 18/09 | 1,287 | 1,289 | 1,101 | 1,163 | -126 | -9.8 | 398,600 |
| 18/08 | 980 | 1,289 | 890 | 1,289 | +315 | +32.3 | 650,200 |
| 18/07 | 905 | 1,055 | 818 | 974 | +74 | +8.2 | 579,200 |
| 18/06 | 1,143 | 1,217 | 895 | 900 | -252 | -21.9 | 477,200 |
| 18/05 | 1,420 | 1,481 | 1,040 | 1,152 | -260 | -18.4 | 970,500 |
| 18/04 | 1,418 | 1,497 | 1,328 | 1,412 | -10 | -0.7 | 707,400 |
| 18/03 | 1,712 | 1,736 | 1,316 | 1,422 | -322 | -18.5 | 1,047,700 |
| 18/02 | 1,998 | 2,115 | 1,496 | 1,744 | -214 | -10.9 | 2,095,000 |
| 18/01 | 1,683 | 2,066 | 1,683 | 1,958 | +286 | +17.1 | 1,525,400 |
| 17/12 | 1,780 | 1,831 | 1,517 | 1,672 | -107 | -6.0 | 1,407,000 |
| 17/11 | 1,403 | 1,983 | 1,353 | 1,779 | +379 | +27.1 | 2,417,100 |
| 17/10 | 1,323 | 1,417 | 1,234 | 1,400 | +75 | +5.7 | 1,121,100 |
| 17/09 | 1,283 | 1,469 | 1,122 | 1,325 | +33 | +2.6 | 2,118,200 |
| 17/08 | 932 | 1,346 | 882 | 1,292 | +360 | +38.6 | 1,800,200 |
| 17/07 | 898 | 959 | 855 | 932 | +47 | +5.3 | 348,300 |
| 17/06 | 745 | 1,010 | 745 | 885 | +155 | +21.2 | 1,221,000 |
| 17/05 | 657 | 770 | 648 | 730 | +81 | +12.5 | 403,900 |
▶︎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
