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
5,701
円
(11:25)
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) | 5,600 (24/11/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,660 (24/03/13) | 5,600 (24/11/28) |
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 | 5,700 | -1,550 | -21.4 | 1,481,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 1,186 | 1,229 | 1,001 | 1,055 | -155 | -12.8 | 52,700 |
| 07/03 | 1,338 | 1,339 | 1,189 | 1,210 | -129 | -9.6 | 94,900 |
| 07/02 | 1,305 | 1,362 | 1,270 | 1,339 | +34 | +2.6 | 102,000 |
| 07/01 | 1,081 | 1,371 | 1,070 | 1,305 | +225 | +20.8 | 169,000 |
| 06/12 | 960 | 1,100 | 951 | 1,080 | +122 | +12.7 | 204,000 |
| 06/11 | 989 | 993 | 938 | 958 | -23 | -2.3 | 125,900 |
| 06/10 | 962 | 995 | 951 | 981 | +15 | +1.6 | 107,400 |
| 06/09 | 980 | 1,007 | 933 | 966 | -8 | -0.8 | 230,100 |
| 06/08 | 1,000 | 1,070 | 961 | 974 | -23 | -2.3 | 455,800 |
| 06/07 | 1,222 | 1,265 | 990 | 997 | -225 | -18.4 | 139,000 |
| 06/06 | 1,380 | 1,380 | 1,130 | 1,222 | -148 | -10.8 | 217,300 |
| 06/05 | 1,695 | 1,700 | 1,268 | 1,370 | -325 | -19.2 | 85,100 |
| 06/04 | 1,775 | 1,810 | 1,685 | 1,695 | -108 | -6.0 | 129,300 |
| 06/03 | 1,842 | 1,860 | 1,694 | 1,803 | -39 | -2.1 | 212,300 |
| 06/02 | 1,960 | 1,989 | 1,609 | 1,842 | -108 | -5.5 | 395,300 |
| 06/01 | 2,000 | 2,150 | 1,800 | 1,950 | -60 | -3.0 | 324,100 |
| 05/12 | 2,055 | 2,225 | 1,980 | 2,010 | -40 | -2.0 | 294,700 |
| 05/11 | 1,848 | 2,245 | 1,835 | 2,050 | +201 | +10.9 | 482,500 |
| 05/10 | 2,100 | 2,340 | 1,835 | 1,849 | -226 | -10.9 | 615,700 |
| 05/09 | 2,450 | 2,450 | 2,060 | 2,075 | -375 | -15.3 | 448,700 |
| 05/08 | 2,220 | 2,455 | 2,210 | 2,450 | +225 | +10.1 | 688,800 |
| 05/07 | 2,330 | 2,400 | 2,010 | 2,225 | -125 | -5.3 | 786,500 |
| 05/06 | 1,945 | 2,435 | 1,801 | 2,350 | +410 | +21.1 | 2,927,300 |
| 05/05 | 2,240 | 2,280 | 1,492 | 1,940 | -285 | -12.8 | 1,209,000 |
| 05/04 | 1,985 | 2,290 | 1,931 | 2,225 | +205 | +10.2 | 1,350,900 |
| 05/03 | 1,570 | 2,145 | 1,555 | 2,020 | +452 | +28.8 | 1,435,700 |
| 05/02 | 1,506 | 1,690 | 1,506 | 1,568 | +62 | +4.1 | 881,700 |
| 05/01 | 1,690 | 1,710 | 1,450 | 1,506 | -124 | -7.6 | 282,200 |
| 04/12 | 1,270 | 1,649 | 1,250 | 1,630 | +350 | +27.3 | 528,600 |
| 04/11 | 1,110 | 1,300 | 1,100 | 1,280 | +80 | +6.7 | 244,900 |
▶︎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
