！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 8,300 | 8,420 | 7,790 | 8,200 | -150 | -1.8 | 320,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 8,900 | 9,240 | 8,250 | 8,350 | -780 | -8.5 | 259,200 |
| 4/12 | 8,680 | 9,300 | 8,540 | 9,130 | +430 | +4.9 | 250,800 |
| 4/5 | 9,580 | 9,580 | 8,640 | 8,700 | -930 | -9.7 | 315,000 |
| 3/29 | 9,770 | 10,070 | 9,490 | 9,630 | -380 | -3.8 | 289,100 |
| 3/22 | 9,550 | 10,310 | 9,420 | 10,010 | +550 | +5.8 | 283,300 |
| 3/15 | 9,260 | 10,660 | 9,100 | 9,460 | -90 | -0.9 | 515,900 |
| 3/8 | 10,240 | 10,310 | 9,550 | 9,550 | -510 | -5.1 | 220,600 |
| 3/1 | 9,610 | 10,350 | 9,110 | 10,060 | +450 | +4.7 | 412,400 |
| 2/22 | 9,330 | 9,650 | 9,090 | 9,610 | +280 | +3.0 | 309,700 |
| 2/16 | 9,450 | 9,670 | 8,740 | 9,330 | +270 | +3.0 | 453,000 |
| 2/9 | 8,840 | 9,380 | 8,530 | 9,060 | +250 | +2.8 | 388,700 |
| 2/2 | 8,570 | 8,960 | 8,570 | 8,810 | +160 | +1.9 | 317,800 |
| 1/26 | 8,300 | 9,040 | 8,080 | 8,650 | +590 | +7.3 | 888,500 |
| 1/19 | 7,980 | 8,130 | 7,330 | 8,060 | -30 | -0.4 | 563,900 |
| 1/12 | 8,140 | 8,470 | 7,980 | 8,090 | +100 | +1.3 | 290,700 |
| 1/5 | 8,190 | 8,400 | 7,960 | 7,990 | -350 | -4.2 | 142,100 |
| 12/29 | 8,330 | 8,500 | 7,960 | 8,340 | +160 | +2.0 | 346,700 |
| 12/22 | 7,590 | 8,450 | 7,430 | 8,180 | +700 | +9.4 | 504,500 |
| 12/15 | 6,950 | 7,560 | 6,950 | 7,480 | +570 | +8.3 | 274,000 |
| 12/8 | 7,430 | 7,690 | 6,900 | 6,910 | -460 | -6.2 | 365,700 |
| 12/1 | 7,030 | 7,380 | 6,550 | 7,370 | +340 | +4.8 | 370,400 |
| 11/24 | 6,980 | 7,280 | 6,950 | 7,030 | +80 | +1.2 | 211,000 |
| 11/17 | 7,000 | 7,280 | 6,760 | 6,950 | +120 | +1.8 | 347,100 |
| 11/10 | 6,430 | 6,910 | 6,430 | 6,830 | +440 | +6.9 | 263,500 |
| 11/2 | 6,070 | 6,470 | 5,930 | 6,390 | +270 | +4.4 | 134,000 |
| 10/27 | 6,520 | 6,520 | 6,040 | 6,120 | -460 | -7.0 | 268,100 |
| 10/20 | 6,750 | 6,910 | 6,450 | 6,580 | -240 | -3.5 | 230,800 |
| 10/13 | 6,420 | 7,080 | 6,360 | 6,820 | +480 | +7.6 | 255,800 |
| 10/6 | 6,710 | 6,750 | 6,100 | 6,340 | -400 | -5.9 | 284,500 |
| 9/29 | 6,610 | 6,950 | 6,520 | 6,740 | +210 | +3.2 | 196,900 |
▶︎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