日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東洋合成工業(4970)の株価時系列情報

東洋合成工業(4970)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/06/19 16,620 17,090 15,730 15,900 51,700
2026/06/18 16,200 16,860 16,140 16,280 35,400
2026/06/17 16,160 16,600 16,080 16,600 28,400
2026/06/16 16,180 16,580 16,100 16,340 33,400
2026/06/15 16,600 16,670 16,010 16,170 61,600
2026/06/12 15,090 16,000 15,090 15,630 71,700
2026/06/11 13,700 14,340 13,250 14,340 69,000
2026/06/10 14,310 14,460 13,820 14,160 100,400
2026/06/09 15,370 15,370 14,620 15,010 55,300
2026/06/08 14,460 15,290 14,250 14,700 72,200
2026/06/05 16,480 16,500 15,560 16,360 46,000
2026/06/04 16,280 16,540 16,010 16,480 33,100
2026/06/03 16,510 17,350 16,510 16,660 49,400
2026/06/02 17,000 17,030 15,500 16,400 56,000
2026/06/01 16,690 17,080 16,380 16,580 47,200
2026/05/29 17,140 17,230 16,200 16,690 56,500
2026/05/28 16,940 17,140 16,330 16,740 45,400
2026/05/27 17,890 18,110 16,810 17,230 73,900
2026/05/26 17,960 18,270 17,430 17,790 48,500
2026/05/25 17,510 17,960 17,290 17,790 55,400
2026/05/22 16,840 17,230 16,170 17,110 76,200
2026/05/21 15,930 16,400 15,760 16,150 70,900
2026/05/20 15,630 15,900 14,940 15,530 91,400
2026/05/19 16,390 16,590 15,900 16,310 87,400
2026/05/18 17,000 17,270 16,200 16,490 85,400
2026/05/15 19,150 19,210 16,400 16,600 173,000
2026/05/14 18,200 19,310 18,190 18,780 111,400
2026/05/13 17,830 18,160 17,200 18,040 96,600
2026/05/12 18,000 18,640 17,640 17,880 159,800
2026/05/11 17,990 18,260 16,740 17,340 298,500
2026/05/08 15,900 16,050 15,270 15,820 134,500
2026/05/07 17,000 17,030 16,250 16,460 124,600
2026/05/01 14,940 15,300 14,910 15,090 61,000
2026/04/30 15,160 15,190 14,850 15,170 94,000
2026/04/28 14,180 15,160 14,110 15,160 108,100
2026/04/27 13,910 14,440 13,380 14,290 72,600
2026/04/24 13,640 14,020 13,480 13,660 88,800
2026/04/23 13,640 13,810 12,950 13,200 66,300
2026/04/22 13,300 13,700 13,190 13,640 61,100
2026/04/21 13,160 13,310 12,700 13,250 59,000
2026/04/20 12,610 13,210 12,370 12,710 74,400
2026/04/17 12,590 12,740 12,320 12,610 43,500
2026/04/16 12,480 12,810 12,280 12,490 52,200
2026/04/15 12,220 12,910 12,070 12,180 114,700
2026/04/14 11,610 11,870 11,500 11,730 49,800
2026/04/13 11,300 11,340 11,050 11,310 47,500
2026/04/10 11,150 11,550 11,010 11,550 45,900
2026/04/09 11,190 11,270 10,930 11,080 37,300
2026/04/08 11,200 11,200 10,970 11,180 26,800
2026/04/07 10,790 10,790 10,540 10,610 18,000
2026/04/06 10,700 10,820 10,540 10,590 21,300
2026/04/03 10,740 10,880 10,420 10,620 27,600
2026/03/27 9,790 9,930 9,450 9,780 64,400
2026/03/26 10,250 10,510 10,120 10,240 41,300
2026/03/25 10,240 10,400 10,160 10,260 45,400
2026/03/24 9,800 9,920 9,410 9,790 52,400
2026/03/23 9,790 9,790 9,030 9,200 50,500
2026/03/19 10,360 10,380 9,880 9,880 28,600
2026/03/18 10,050 10,610 10,050 10,420 41,000
2026/03/17 10,400 10,400 9,850 9,940 53,000
2026/03/16 10,120 10,320 9,880 10,120 45,000
2026/03/13 10,010 10,300 9,870 10,200 36,700
2026/03/12 10,290 10,310 10,010 10,120 36,100
2026/03/11 10,090 10,610 10,060 10,510 58,800
2026/03/10 9,850 10,090 9,710 9,940 82,900
2026/03/09 9,750 10,000 9,260 9,550 62,300
2026/03/06 10,260 10,650 10,130 10,650 51,300
2026/03/05 10,380 10,800 10,130 10,410 91,900
2026/03/04 10,380 10,700 9,540 10,080 102,800
2026/03/03 11,610 11,990 11,050 11,070 72,600
2026/03/02 11,240 11,830 10,930 11,660 72,700
2026/02/27 11,390 11,610 11,050 11,540 58,200
2026/02/26 11,980 12,000 11,270 11,480 54,100
2026/02/25 12,000 12,000 11,610 11,700 51,300
2026/02/24 10,960 11,980 10,630 11,980 71,200
2026/02/20 11,820 11,840 11,350 11,460 45,800
2026/02/19 10,840 11,870 10,790 11,820 119,300
2026/02/18 10,750 10,970 10,650 10,780 34,600
2026/02/17 10,480 10,850 10,360 10,790 40,400
2026/02/16 10,670 11,050 10,500 10,500 50,000
2026/02/13 10,590 11,000 10,420 10,660 107,800
2026/02/12 9,670 10,480 9,670 10,480 107,100
2026/02/10 9,600 9,790 9,380 9,730 78,700
2026/02/09 9,720 10,020 9,310 9,480 222,400
2026/02/06 8,300 8,580 8,170 8,520 61,800
2026/02/05 8,760 8,770 8,390 8,450 82,700
2026/02/04 8,950 8,950 8,650 8,740 48,900
2026/02/03 8,820 9,060 8,820 8,950 52,100
2026/02/02 8,890 8,990 8,660 8,720 57,200
2026/01/30 8,750 8,840 8,560 8,840 49,000
2026/01/29 8,880 8,900 8,470 8,560 72,900
2026/01/28 8,770 8,800 8,540 8,740 72,700
2026/01/27 8,400 8,680 8,280 8,620 57,400
2026/01/26 8,240 8,330 8,130 8,220 37,200
2026/01/23 8,190 8,350 7,980 8,250 65,100
2026/01/22 8,140 8,360 8,120 8,340 60,800
2026/01/21 7,830 8,100 7,770 7,980 57,100
2026/01/20 8,170 8,200 7,950 7,980 76,300
2026/01/19 7,760 7,840 7,460 7,720 43,700
2026/01/16 7,360 7,650 7,270 7,610 60,700
2026/01/15 7,220 7,400 7,210 7,350 36,000
2026/01/14 7,280 7,430 7,160 7,250 75,600
2026/01/13 7,750 7,770 7,280 7,280 96,800
2026/01/09 7,820 7,820 7,510 7,600 103,800
2026/01/08 7,840 8,050 7,770 7,850 66,000
2026/01/07 7,710 8,070 7,620 7,890 76,300
2026/01/06 7,440 7,730 7,380 7,660 74,100
2026/01/05 7,270 7,470 7,270 7,390 72,600
2025/12/30 7,150 7,210 7,010 7,070 33,500
2025/12/29 7,240 7,270 7,090 7,150 26,000
2025/12/26 7,190 7,190 7,030 7,170 32,000
2025/12/25 6,950 7,220 6,900 7,150 78,100
2025/12/24 6,730 6,960 6,730 6,950 37,800
2025/12/23 6,840 6,850 6,700 6,730 23,300
2025/12/22 6,460 6,890 6,460 6,790 78,300
2025/12/19 6,240 6,390 6,190 6,370 63,000
2025/12/18 6,210 6,360 6,180 6,300 34,500
2025/12/17 6,520 6,540 6,280 6,310 37,000
2025/12/16 6,600 6,600 6,360 6,470 39,600
2025/12/15 6,610 6,640 6,490 6,600 41,800
2025/12/12 6,840 6,840 6,560 6,660 54,800
2025/12/11 6,950 6,950 6,730 6,740 36,500
2025/12/10 6,890 6,940 6,810 6,890 32,800
2025/12/09 6,770 6,840 6,700 6,800 21,400
2025/12/08 6,910 6,910 6,670 6,760 47,300
2025/12/05 6,550 6,820 6,540 6,810 52,100
2025/12/04 6,630 6,740 6,590 6,620 31,400
2025/12/03 6,720 6,870 6,690 6,730 32,600
2025/12/02 6,670 6,810 6,620 6,720 44,000
2025/12/01 6,710 6,780 6,640 6,670 52,900
2025/11/28 6,590 6,670 6,560 6,610 14,700
2025/11/27 6,450 6,580 6,450 6,580 39,800
2025/11/26 6,440 6,450 6,300 6,380 44,800
2025/11/25 6,350 6,590 6,270 6,340 51,500
2025/11/21 6,470 6,470 6,060 6,150 51,600
2025/11/20 6,570 6,680 6,530 6,670 40,900
2025/11/19 6,290 6,380 6,220 6,260 40,700
2025/11/18 6,640 6,650 6,310 6,310 45,800
2025/11/17 6,640 6,760 6,640 6,690 22,300
2025/11/14 6,610 6,720 6,560 6,560 46,100
2025/11/13 6,630 6,760 6,600 6,710 34,200
2025/11/12 6,640 6,700 6,500 6,700 42,300
2025/11/11 6,560 6,790 6,500 6,540 53,500
2025/11/10 7,020 7,040 6,560 6,600 125,000
2025/11/07 6,850 7,000 6,760 6,920 63,900
2025/11/06 7,000 7,310 6,940 7,090 83,500
2025/11/05 6,860 7,160 6,850 7,070 87,500
2025/11/04 7,030 7,500 6,990 7,410 94,500
2025/10/31 6,980 7,090 6,920 7,030 32,200
2025/10/30 6,920 7,020 6,860 6,950 29,500
2025/10/29 6,770 7,000 6,770 6,920 41,500
2025/10/28 6,900 6,930 6,740 6,830 32,100
2025/10/27 7,100 7,120 6,980 7,010 50,400
2025/10/24 6,690 7,070 6,690 7,010 60,600
2025/10/23 6,750 6,760 6,600 6,670 34,200
2025/10/22 6,660 6,840 6,640 6,800 47,700
2025/10/21 6,760 6,800 6,660 6,700 31,000
2025/10/20 6,630 6,750 6,550 6,720 44,100
2025/10/17 6,750 6,810 6,500 6,530 40,200
2025/10/16 6,800 6,900 6,800 6,850 28,500
2025/10/15 6,690 6,740 6,530 6,740 34,200
2025/10/14 6,700 6,810 6,520 6,580 49,200
2025/10/10 6,930 6,930 6,800 6,860 28,200
2025/10/09 6,820 6,950 6,780 6,940 40,700
2025/10/08 6,800 6,850 6,650 6,750 61,500
2025/10/07 6,790 6,880 6,730 6,800 37,900
2025/10/06 6,620 6,750 6,610 6,690 43,100
2025/10/03 6,570 6,600 6,400 6,520 34,500
2025/10/02 6,440 6,520 6,300 6,470 65,800
2025/10/01 6,170 6,230 6,080 6,140 61,200
2025/09/30 6,620 6,650 6,260 6,270 59,000
2025/09/29 6,550 6,690 6,460 6,570 64,900
2025/09/26 6,700 6,840 6,490 6,600 87,200
2025/09/25 6,870 6,970 6,740 6,790 74,500
2025/09/24 6,590 6,910 6,550 6,840 105,300
2025/09/22 6,600 6,730 6,520 6,640 94,200
2025/09/19 6,490 6,600 6,290 6,510 134,300
2025/09/18 6,130 6,240 5,980 6,220 104,600
2025/09/17 5,950 6,090 5,860 6,040 76,400
2025/09/16 5,670 5,950 5,670 5,900 79,800
2025/09/12 5,600 5,670 5,510 5,610 98,000
2025/09/11 5,500 5,640 5,460 5,560 106,500
2025/09/10 5,430 5,530 5,400 5,410 28,200
2025/09/09 5,330 5,420 5,320 5,410 58,900
2025/09/08 5,260 5,340 5,260 5,330 26,900
2025/09/05 5,160 5,330 5,160 5,260 30,400
2025/09/04 5,190 5,300 5,080 5,080 24,000
2025/09/03 5,450 5,500 5,250 5,290 52,000
2025/09/02 5,390 5,550 5,380 5,490 57,300
2025/09/01 5,160 5,380 5,160 5,300 41,100
2025/08/29 5,360 5,360 5,210 5,220 22,000
2025/08/28 5,260 5,380 5,260 5,280 21,100
2025/08/27 5,330 5,430 5,260 5,310 43,700
2025/08/26 5,270 5,450 5,270 5,430 32,900
2025/08/25 5,230 5,400 5,230 5,330 54,800
2025/08/22 5,260 5,260 5,110 5,180 37,400
2025/08/21 5,190 5,270 5,180 5,230 33,700
2025/08/20 5,180 5,250 5,090 5,190 70,700
2025/08/19 5,070 5,220 5,070 5,150 87,000
2025/08/18 4,800 5,050 4,785 5,050 84,900

このページの先頭へ