東ソー
4042プライム/化学/TOSOH CORPORATION
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 2,404.0 | 2,444.5 | 2,401.0 | 2,409.5 | -19.0 | -0.78% | 1,086,000 |
| 2026-03-12 | 2,467.0 | 2,468.5 | 2,409.0 | 2,428.5 | -45.0 | -1.82% | 1,015,400 |
| 2026-03-11 | 2,512.0 | 2,520.0 | 2,470.0 | 2,473.5 | -5.0 | -0.20% | 1,152,800 |
| 2026-03-10 | 2,465.5 | 2,486.0 | 2,437.0 | 2,478.5 | +63.0 | +2.61% | 1,349,300 |
| 2026-03-09 | 2,399.0 | 2,417.5 | 2,360.5 | 2,415.5 | -89.5 | -3.57% | 2,030,300 |
| 2026-03-06 | 2,435.0 | 2,505.0 | 2,430.0 | 2,505.0 | +34.0 | +1.38% | 1,117,800 |
| 2026-03-05 | 2,537.0 | 2,557.0 | 2,471.0 | 2,471.0 | +58.5 | +2.42% | 1,824,700 |
| 2026-03-04 | 2,500.0 | 2,548.5 | 2,390.5 | 2,412.5 | -212.5 | -8.10% | 3,371,900 |
| 2026-03-03 | 2,690.0 | 2,716.0 | 2,608.5 | 2,625.0 | -93.5 | -3.44% | 1,089,900 |
| 2026-03-02 | 2,659.0 | 2,718.5 | 2,629.0 | 2,718.5 | -11.0 | -0.40% | 1,078,500 |
| 2026-02-27 | 2,693.0 | 2,729.5 | 2,689.0 | 2,729.5 | +38.5 | +1.43% | 1,135,900 |
| 2026-02-26 | 2,688.0 | 2,716.5 | 2,684.0 | 2,691.0 | +21.5 | +0.81% | 806,200 |
| 2026-02-25 | 2,674.0 | 2,692.0 | 2,644.0 | 2,669.5 | -2.5 | -0.09% | 857,000 |
| 2026-02-24 | 2,648.5 | 2,672.0 | 2,630.5 | 2,672.0 | +32.0 | +1.21% | 929,600 |
| 2026-02-20 | 2,650.0 | 2,656.5 | 2,622.0 | 2,640.0 | -34.0 | -1.27% | 853,600 |
| 2026-02-19 | 2,655.0 | 2,678.5 | 2,644.0 | 2,674.0 | +19.5 | +0.73% | 703,100 |
| 2026-02-18 | 2,620.0 | 2,663.0 | 2,620.0 | 2,654.5 | +36.0 | +1.37% | 640,500 |
| 2026-02-17 | 2,605.0 | 2,631.5 | 2,600.5 | 2,618.5 | +13.5 | +0.52% | 603,400 |
| 2026-02-16 | 2,660.0 | 2,667.5 | 2,605.0 | 2,605.0 | -26.0 | -0.99% | 908,100 |
| 2026-02-13 | 2,652.0 | 2,655.5 | 2,618.5 | 2,631.0 | -19.5 | -0.74% | 1,560,400 |
| 2026-02-12 | 2,648.0 | 2,687.0 | 2,639.5 | 2,650.5 | +27.0 | +1.03% | 1,149,000 |
| 2026-02-10 | 2,620.5 | 2,644.0 | 2,610.5 | 2,623.5 | +36.5 | +1.41% | 1,546,800 |
| 2026-02-09 | 2,676.0 | 2,676.5 | 2,587.0 | 2,587.0 | -13.5 | -0.52% | 1,924,700 |
| 2026-02-06 | 2,534.5 | 2,629.0 | 2,516.0 | 2,600.5 | +45.0 | +1.76% | 2,213,300 |
| 2026-02-05 | 2,778.0 | 2,789.0 | 2,541.5 | 2,555.5 | -185.0 | -6.75% | 4,798,500 |
| 2026-02-04 | 2,652.5 | 2,741.0 | 2,647.0 | 2,740.5 | +121.5 | +4.64% | 2,177,200 |
| 2026-02-03 | 2,562.5 | 2,627.5 | 2,550.5 | 2,619.0 | +84.5 | +3.33% | 1,608,800 |
| 2026-02-02 | 2,533.0 | 2,567.0 | 2,525.5 | 2,534.5 | +13.5 | +0.54% | 1,439,000 |
| 2026-01-30 | 2,522.5 | 2,530.0 | 2,501.5 | 2,521.0 | -1.5 | -0.06% | 992,000 |
| 2026-01-29 | 2,500.0 | 2,526.0 | 2,484.0 | 2,522.5 | +29.0 | +1.16% | 882,700 |
| 2026-01-28 | 2,530.5 | 2,536.0 | 2,493.5 | 2,493.5 | -42.5 | -1.68% | 1,162,500 |
| 2026-01-27 | 2,511.0 | 2,536.0 | 2,496.5 | 2,536.0 | +8.5 | +0.34% | 960,100 |
| 2026-01-26 | 2,527.5 | 2,538.0 | 2,506.0 | 2,527.5 | -39.5 | -1.54% | 1,161,200 |
| 2026-01-23 | 2,565.0 | 2,572.5 | 2,545.5 | 2,567.0 | +7.0 | +0.27% | 855,400 |
| 2026-01-22 | 2,530.0 | 2,572.0 | 2,529.5 | 2,560.0 | +43.5 | +1.73% | 813,700 |
| 2026-01-21 | 2,490.0 | 2,516.5 | 2,487.0 | 2,516.5 | -17.0 | -0.67% | 770,300 |
| 2026-01-20 | 2,563.0 | 2,565.0 | 2,520.5 | 2,533.5 | -35.5 | -1.38% | 1,006,800 |
| 2026-01-19 | 2,542.0 | 2,569.5 | 2,516.0 | 2,569.0 | +22.0 | +0.86% | 903,600 |
| 2026-01-16 | 2,510.0 | 2,560.0 | 2,509.5 | 2,547.0 | +19.0 | +0.75% | 811,100 |
| 2026-01-15 | 2,492.0 | 2,539.5 | 2,491.0 | 2,528.0 | +14.5 | +0.58% | 1,018,900 |
| 2026-01-14 | 2,472.0 | 2,515.0 | 2,472.0 | 2,513.5 | +45.0 | +1.82% | 1,076,300 |
| 2026-01-13 | 2,460.0 | 2,469.0 | 2,441.0 | 2,468.5 | +56.0 | +2.32% | 1,194,900 |
| 2026-01-09 | 2,434.5 | 2,435.0 | 2,401.0 | 2,412.5 | +17.5 | +0.73% | 924,400 |
| 2026-01-08 | 2,431.0 | 2,439.0 | 2,395.0 | 2,395.0 | -65.5 | -2.66% | 1,231,000 |
| 2026-01-07 | 2,417.5 | 2,461.5 | 2,403.0 | 2,460.5 | +45.5 | +1.88% | 1,458,900 |
| 2026-01-06 | 2,387.5 | 2,425.5 | 2,387.0 | 2,415.0 | +35.0 | +1.47% | 859,700 |
| 2026-01-05 | 2,371.0 | 2,398.0 | 2,371.0 | 2,380.0 | +28.0 | +1.19% | 795,600 |
| 2025-12-30 | 2,365.5 | 2,381.0 | 2,352.0 | 2,352.0 | -19.0 | -0.80% | 733,700 |
| 2025-12-29 | 2,374.0 | 2,378.0 | 2,356.0 | 2,371.0 | +14.5 | +0.62% | 824,900 |
| 2025-12-26 | 2,371.0 | 2,374.0 | 2,347.0 | 2,356.5 | -2.5 | -0.11% | 649,000 |
| 2025-12-25 | 2,380.0 | 2,380.0 | 2,347.5 | 2,359.0 | -10.5 | -0.44% | 632,600 |
| 2025-12-24 | 2,386.0 | 2,391.5 | 2,358.5 | 2,369.5 | -8.5 | -0.36% | 540,400 |
| 2025-12-23 | 2,354.5 | 2,390.0 | 2,351.0 | 2,378.0 | +23.5 | +1.00% | 677,800 |
| 2025-12-22 | 2,345.0 | 2,361.5 | 2,331.5 | 2,354.5 | +24.0 | +1.03% | 734,700 |
| 2025-12-19 | 2,316.0 | 2,338.5 | 2,315.0 | 2,330.5 | +14.5 | +0.63% | 961,000 |
| 2025-12-18 | 2,317.0 | 2,327.5 | 2,303.0 | 2,316.0 | -0.5 | -0.02% | 621,300 |
| 2025-12-17 | 2,312.0 | 2,327.0 | 2,293.0 | 2,316.5 | +4.5 | +0.19% | 692,700 |
| 2025-12-16 | 2,352.5 | 2,353.0 | 2,311.0 | 2,312.0 | -40.5 | -1.72% | 734,700 |
| 2025-12-15 | 2,350.0 | 2,355.5 | 2,332.5 | 2,352.5 | +2.0 | +0.09% | 789,600 |
| 2025-12-12 | 2,339.0 | 2,356.0 | 2,321.0 | 2,350.5 | +30.5 | +1.31% | 1,123,200 |
| 2025-12-11 | 2,358.0 | 2,365.5 | 2,320.0 | 2,320.0 | -19.5 | -0.83% | 625,100 |
| 2025-12-10 | 2,327.0 | 2,351.0 | 2,321.5 | 2,339.5 | +18.0 | +0.78% | 838,900 |
| 2025-12-09 | 2,309.0 | 2,321.5 | 2,295.0 | 2,321.5 | +15.0 | +0.65% | 620,400 |
| 2025-12-08 | 2,313.0 | 2,318.5 | 2,292.0 | 2,306.5 | +15.5 | +0.68% | 841,800 |
| 2025-12-05 | 2,296.5 | 2,305.0 | 2,278.5 | 2,291.0 | -22.5 | -0.97% | 902,100 |
| 2025-12-04 | 2,295.0 | 2,317.0 | 2,290.0 | 2,313.5 | +14.0 | +0.61% | 914,500 |
| 2025-12-03 | 2,320.0 | 2,334.5 | 2,295.0 | 2,299.5 | -39.0 | -1.67% | 1,052,600 |
| 2025-12-02 | 2,328.0 | 2,344.0 | 2,325.5 | 2,338.5 | +13.5 | +0.58% | 960,700 |
| 2025-12-01 | 2,350.0 | 2,352.5 | 2,325.0 | 2,325.0 | -29.5 | -1.25% | 953,700 |
| 2025-11-28 | 2,330.0 | 2,364.0 | 2,324.0 | 2,354.5 | +30.5 | +1.31% | 1,281,800 |
| 2025-11-27 | 2,305.0 | 2,325.0 | 2,303.0 | 2,324.0 | +21.5 | +0.93% | 1,056,600 |
| 2025-11-26 | 2,267.0 | 2,302.5 | 2,260.5 | 2,302.5 | +48.0 | +2.13% | 1,281,600 |
| 2025-11-25 | 2,260.0 | 2,269.0 | 2,248.0 | 2,254.5 | +5.5 | +0.24% | 897,700 |
| 2025-11-21 | 2,204.0 | 2,251.5 | 2,204.0 | 2,249.0 | +18.5 | +0.83% | 1,023,600 |
| 2025-11-20 | 2,229.0 | 2,247.0 | 2,221.0 | 2,230.5 | +26.5 | +1.20% | 1,240,600 |
| 2025-11-19 | 2,231.0 | 2,241.0 | 2,204.0 | 2,204.0 | -19.0 | -0.85% | 1,275,800 |
| 2025-11-18 | 2,251.5 | 2,268.5 | 2,223.0 | 2,223.0 | -49.0 | -2.16% | 1,235,900 |
| 2025-11-17 | 2,282.5 | 2,289.0 | 2,258.5 | 2,272.0 | -10.5 | -0.46% | 947,000 |
| 2025-11-14 | 2,301.5 | 2,305.0 | 2,282.5 | 2,282.5 | -6.5 | -0.28% | 1,480,600 |
| 2025-11-13 | 2,299.0 | 2,304.0 | 2,284.5 | 2,289.0 | -4.5 | -0.20% | 808,700 |
| 2025-11-12 | 2,275.0 | 2,294.0 | 2,273.0 | 2,293.5 | +26.0 | +1.15% | 1,207,500 |
| 2025-11-11 | 2,281.0 | 2,287.5 | 2,260.0 | 2,267.5 | -20.5 | -0.90% | 1,194,700 |
| 2025-11-10 | 2,259.5 | 2,289.5 | 2,257.5 | 2,288.0 | +41.5 | +1.85% | 1,180,000 |
| 2025-11-07 | 2,219.0 | 2,248.0 | 2,217.0 | 2,246.5 | +8.0 | +0.36% | 1,050,300 |
| 2025-11-06 | 2,200.0 | 2,252.0 | 2,200.0 | 2,238.5 | +45.5 | +2.07% | 1,775,700 |
| 2025-11-05 | 2,213.5 | 2,227.5 | 2,139.5 | 2,193.0 | -40.0 | -1.79% | 2,407,700 |
| 2025-11-04 | 2,209.0 | 2,244.5 | 2,183.5 | 2,233.0 | +33.0 | +1.50% | 2,495,600 |
| 2025-10-31 | 2,205.0 | 2,209.0 | 2,177.0 | 2,200.0 | -5.0 | -0.23% | 1,458,000 |
| 2025-10-30 | 2,190.0 | 2,211.5 | 2,178.5 | 2,205.0 | +15.0 | +0.68% | 3,744,600 |
| 2025-10-29 | 2,220.0 | 2,227.5 | 2,188.0 | 2,190.0 | -25.0 | -1.13% | 2,033,900 |
| 2025-10-28 | 2,298.0 | 2,305.5 | 2,215.0 | 2,215.0 | -129.0 | -5.50% | 2,654,700 |
| 2025-10-27 | 2,300.0 | 2,368.0 | 2,298.0 | 2,344.0 | +47.5 | +2.07% | 2,834,000 |
| 2025-10-24 | 2,279.0 | 2,297.5 | 2,274.0 | 2,296.5 | +18.5 | +0.81% | 951,900 |
| 2025-10-23 | 2,260.0 | 2,278.0 | 2,245.0 | 2,278.0 | +22.5 | +1.00% | 1,122,200 |
| 2025-10-22 | 2,242.5 | 2,256.5 | 2,239.5 | 2,255.5 | +13.0 | +0.58% | 1,071,600 |
| 2025-10-21 | 2,250.0 | 2,259.0 | 2,238.5 | 2,242.5 | -2.5 | -0.11% | 923,400 |
| 2025-10-20 | 2,250.0 | 2,251.5 | 2,231.0 | 2,245.0 | +23.5 | +1.06% | 1,105,600 |
| 2025-10-17 | 2,217.0 | 2,233.0 | 2,216.0 | 2,221.5 | -8.5 | -0.38% | 948,300 |
| 2025-10-16 | 2,226.0 | 2,239.0 | 2,216.5 | 2,230.0 | +12.5 | +0.56% | 1,521,300 |
| 2025-10-15 | 2,201.0 | 2,217.5 | 2,188.5 | 2,217.5 | +33.5 | +1.53% | 1,230,700 |
| 2025-10-14 | 2,168.5 | 2,213.0 | 2,161.0 | 2,184.0 | -11.5 | -0.52% | 1,769,700 |
| 2025-10-10 | 2,234.0 | 2,239.5 | 2,188.5 | 2,195.5 | -49.5 | -2.20% | 1,561,600 |
| 2025-10-09 | 2,220.5 | 2,250.0 | 2,220.0 | 2,245.0 | +24.5 | +1.10% | 1,401,400 |
| 2025-10-08 | 2,241.0 | 2,249.5 | 2,220.5 | 2,220.5 | -20.5 | -0.91% | 1,206,200 |
| 2025-10-07 | 2,218.0 | 2,248.5 | 2,214.5 | 2,241.0 | +32.0 | +1.45% | 1,189,900 |
| 2025-10-06 | 2,221.5 | 2,229.5 | 2,201.0 | 2,209.0 | +34.0 | +1.56% | 1,474,300 |
| 2025-10-03 | 2,168.0 | 2,189.0 | 2,165.0 | 2,175.0 | +6.5 | +0.30% | 1,314,500 |
| 2025-10-02 | 2,161.0 | 2,185.5 | 2,154.0 | 2,168.5 | -5.0 | -0.23% | 1,422,400 |
| 2025-10-01 | 2,188.0 | 2,195.0 | 2,167.0 | 2,173.5 | -16.0 | -0.73% | 1,466,300 |
| 2025-09-30 | 2,210.0 | 2,220.0 | 2,174.0 | 2,189.5 | -30.5 | -1.37% | 1,582,700 |
| 2025-09-29 | 2,235.0 | 2,236.0 | 2,211.0 | 2,220.0 | -59.5 | -2.61% | 1,542,100 |
| 2025-09-26 | 2,273.0 | 2,294.5 | 2,265.5 | 2,279.5 | +6.5 | +0.29% | 1,647,600 |
| 2025-09-25 | 2,284.0 | 2,286.0 | 2,270.0 | 2,273.0 | -0.5 | -0.02% | 1,559,900 |
| 2025-09-24 | 2,301.0 | 2,302.5 | 2,252.5 | 2,273.5 | -56.0 | -2.40% | 1,641,900 |
| 2025-09-22 | 2,297.0 | 2,341.0 | 2,296.0 | 2,329.5 | +33.0 | +1.44% | 1,042,400 |
| 2025-09-19 | 2,324.5 | 2,332.0 | 2,290.5 | 2,296.5 | -29.0 | -1.25% | 1,929,700 |
| 2025-09-18 | 2,330.0 | 2,332.0 | 2,312.0 | 2,325.5 | -5.5 | -0.24% | 1,081,400 |
| 2025-09-17 | 2,350.5 | 2,355.0 | 2,327.0 | 2,331.0 | -26.5 | -1.12% | 743,500 |
| 2025-09-16 | 2,343.0 | 2,364.5 | 2,337.5 | 2,357.5 | +0.5 | +0.02% | 742,300 |
| 2025-09-12 | 2,377.5 | 2,386.5 | 2,356.5 | 2,357.0 | — | — | 990,700 |
直近120営業日分を表示