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
5,670
円
(18:22)
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) | 5,000 (25/02/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 10,660 (24/03/13) | 5,000 (25/02/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 5,500 | 5,860 | 5,440 | 5,620 | +390 | +7.5 | 295,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/7 | 5,170 | 5,260 | 5,000 | 5,230 | -30 | -0.6 | 175,700 |
| 1/31 | 5,610 | 5,620 | 5,130 | 5,260 | -360 | -6.4 | 331,900 |
| 1/24 | 5,420 | 5,760 | 5,340 | 5,620 | +160 | +2.9 | 247,100 |
| 1/17 | 5,540 | 5,580 | 5,320 | 5,460 | -80 | -1.4 | 155,900 |
| 1/10 | 5,640 | 5,790 | 5,410 | 5,540 | +100 | +1.8 | 323,500 |
| 12/30 | 5,430 | 5,440 | 5,310 | 5,440 | +10 | +0.2 | 47,700 |
| 12/27 | 5,200 | 5,480 | 5,100 | 5,430 | +270 | +5.2 | 286,700 |
| 12/20 | 5,420 | 5,550 | 5,160 | 5,160 | -250 | -4.6 | 274,900 |
| 12/13 | 5,610 | 5,790 | 5,340 | 5,410 | -160 | -2.9 | 313,400 |
| 12/6 | 5,870 | 5,920 | 5,560 | 5,570 | -270 | -4.6 | 369,300 |
| 11/29 | 6,090 | 6,100 | 5,600 | 5,840 | -240 | -4.0 | 545,500 |
| 11/22 | 6,490 | 6,580 | 5,900 | 6,080 | -440 | -6.8 | 400,400 |
| 11/15 | 6,850 | 6,850 | 6,370 | 6,520 | -580 | -8.2 | 370,500 |
| 11/8 | 6,870 | 7,210 | 6,860 | 7,100 | +240 | +3.5 | 164,800 |
| 11/1 | 6,950 | 7,280 | 6,850 | 6,860 | -30 | -0.4 | 162,800 |
| 10/25 | 7,380 | 7,530 | 6,850 | 6,890 | -480 | -6.5 | 147,200 |
| 10/18 | 8,120 | 8,190 | 7,270 | 7,370 | -720 | -8.9 | 209,900 |
| 10/11 | 8,080 | 8,270 | 8,020 | 8,090 | +150 | +1.9 | 133,100 |
| 10/4 | 8,040 | 8,240 | 7,940 | 7,940 | -430 | -5.1 | 142,200 |
| 9/27 | 7,760 | 8,470 | 7,520 | 8,370 | +690 | +9.0 | 209,800 |
| 9/20 | 7,600 | 7,810 | 7,280 | 7,680 | +80 | +1.1 | 111,900 |
| 9/13 | 6,970 | 7,830 | 6,930 | 7,600 | +250 | +3.4 | 218,200 |
| 9/6 | 8,530 | 8,770 | 7,300 | 7,350 | -1,170 | -13.7 | 286,800 |
| 8/30 | 8,510 | 8,550 | 8,080 | 8,520 | -200 | -2.3 | 225,400 |
| 8/23 | 8,420 | 8,930 | 8,380 | 8,720 | +130 | +1.5 | 134,900 |
| 8/16 | 7,960 | 8,800 | 7,690 | 8,590 | +330 | +4.0 | 285,100 |
| 8/9 | 7,600 | 8,570 | 6,700 | 8,260 | +60 | +0.7 | 392,600 |
| 8/2 | 9,250 | 9,450 | 8,200 | 8,200 | -900 | -9.9 | 173,600 |
| 7/26 | 9,490 | 9,490 | 8,730 | 9,100 | -440 | -4.6 | 194,200 |
| 7/19 | 10,230 | 10,580 | 9,180 | 9,540 | -820 | -7.9 | 258,000 |
▶︎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
