！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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 8,300 | 8,490 | 8,200 | 8,490 | +280 | +3.4 | 55,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 6,900 | 6,900 | 6,510 | 6,530 | -380 | -5.5 | 214,700 |
| 9/15 | 7,160 | 7,160 | 6,900 | 6,910 | -270 | -3.8 | 240,000 |
| 9/8 | 7,330 | 7,550 | 7,140 | 7,180 | -170 | -2.3 | 232,800 |
| 9/1 | 7,510 | 7,640 | 7,270 | 7,350 | -150 | -2.0 | 296,500 |
| 8/25 | 7,780 | 7,850 | 7,460 | 7,500 | -430 | -5.4 | 308,800 |
| 8/18 | 7,960 | 8,080 | 7,210 | 7,930 | +270 | +3.5 | 562,000 |
| 8/10 | 8,020 | 8,100 | 7,520 | 7,660 | -370 | -4.6 | 255,500 |
| 8/4 | 8,620 | 8,680 | 7,980 | 8,030 | -590 | -6.8 | 227,200 |
| 7/28 | 8,750 | 8,840 | 8,390 | 8,620 | -100 | -1.2 | 177,000 |
| 7/21 | 9,330 | 9,480 | 8,630 | 8,720 | -350 | -3.9 | 226,800 |
| 7/14 | 9,360 | 9,450 | 8,900 | 9,070 | -370 | -3.9 | 266,300 |
| 7/7 | 10,390 | 10,560 | 9,170 | 9,440 | -870 | -8.4 | 556,600 |
| 6/30 | 8,750 | 10,380 | 8,630 | 10,310 | +2,360 | +29.7 | 1,168,300 |
| 6/23 | 8,060 | 8,190 | 7,860 | 7,950 | -100 | -1.2 | 240,200 |
| 6/16 | 8,080 | 8,570 | 7,990 | 8,050 | -60 | -0.7 | 252,000 |
| 6/9 | 8,730 | 8,860 | 7,910 | 8,110 | -470 | -5.5 | 295,100 |
| 6/2 | 9,020 | 9,370 | 8,570 | 8,580 | -170 | -1.9 | 445,300 |
| 5/26 | 8,680 | 8,880 | 8,310 | 8,750 | +170 | +2.0 | 323,500 |
| 5/19 | 7,010 | 8,590 | 7,010 | 8,580 | +1,010 | +13.3 | 522,800 |
| 5/12 | 7,740 | 7,770 | 7,490 | 7,570 | -120 | -1.6 | 185,500 |
| 5/2 | 7,790 | 7,830 | 7,580 | 7,690 | -10 | -0.1 | 109,000 |
| 4/28 | 8,200 | 8,270 | 7,580 | 7,700 | -620 | -7.5 | 312,900 |
| 4/21 | 8,490 | 8,560 | 7,860 | 8,320 | -190 | -2.2 | 318,400 |
| 4/14 | 8,480 | 8,850 | 8,440 | 8,510 | +50 | +0.6 | 155,100 |
| 4/7 | 9,120 | 9,130 | 8,350 | 8,460 | -540 | -6.0 | 240,600 |
| 3/31 | 9,200 | 9,370 | 8,680 | 9,000 | -200 | -2.2 | 273,300 |
| 3/24 | 8,670 | 9,490 | 8,610 | 9,200 | +530 | +6.1 | 270,500 |
| 3/17 | 9,010 | 9,190 | 8,500 | 8,670 | -440 | -4.8 | 436,500 |
▶︎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