東亞合成
4045プライム/化学/TOAGOSEI CO.,LTD.
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 | 1,711.5 | 1,749.0 | 1,706.5 | 1,732.5 | -3.5 | -0.20% | 1,060,000 |
| 2026-03-12 | 1,780.0 | 1,783.5 | 1,736.0 | 1,736.0 | -54.5 | -3.04% | 638,100 |
| 2026-03-11 | 1,795.0 | 1,815.0 | 1,785.0 | 1,790.5 | +5.0 | +0.28% | 358,200 |
| 2026-03-10 | 1,785.0 | 1,801.0 | 1,770.5 | 1,785.5 | +29.5 | +1.68% | 226,800 |
| 2026-03-09 | 1,748.0 | 1,768.0 | 1,726.5 | 1,756.0 | -66.5 | -3.65% | 375,500 |
| 2026-03-06 | 1,812.5 | 1,825.5 | 1,793.0 | 1,822.5 | -19.5 | -1.06% | 396,200 |
| 2026-03-05 | 1,835.5 | 1,861.5 | 1,825.5 | 1,842.0 | +52.5 | +2.93% | 272,800 |
| 2026-03-04 | 1,814.0 | 1,843.5 | 1,768.0 | 1,789.5 | -86.0 | -4.59% | 384,100 |
| 2026-03-03 | 1,899.0 | 1,911.5 | 1,864.0 | 1,875.5 | -34.0 | -1.78% | 310,500 |
| 2026-03-02 | 1,897.5 | 1,914.5 | 1,870.0 | 1,909.5 | -13.0 | -0.68% | 316,700 |
| 2026-02-27 | 1,862.0 | 1,922.5 | 1,853.5 | 1,922.5 | +63.0 | +3.39% | 536,700 |
| 2026-02-26 | 1,871.5 | 1,886.5 | 1,856.5 | 1,859.5 | -12.0 | -0.64% | 296,000 |
| 2026-02-25 | 1,872.0 | 1,883.5 | 1,840.0 | 1,871.5 | +15.0 | +0.81% | 368,600 |
| 2026-02-24 | 1,831.0 | 1,858.5 | 1,808.5 | 1,856.5 | +25.0 | +1.37% | 350,500 |
| 2026-02-20 | 1,848.5 | 1,855.0 | 1,822.5 | 1,831.5 | -12.5 | -0.68% | 316,300 |
| 2026-02-19 | 1,825.0 | 1,903.5 | 1,813.5 | 1,844.0 | +40.0 | +2.22% | 512,100 |
| 2026-02-18 | 1,805.0 | 1,813.5 | 1,792.5 | 1,804.0 | +20.5 | +1.15% | 279,200 |
| 2026-02-17 | 1,789.5 | 1,804.0 | 1,772.0 | 1,783.5 | -4.0 | -0.22% | 268,000 |
| 2026-02-16 | 1,800.0 | 1,802.0 | 1,773.0 | 1,787.5 | -0.5 | -0.03% | 375,700 |
| 2026-02-13 | 1,833.0 | 1,838.5 | 1,768.0 | 1,788.0 | -42.5 | -2.32% | 543,700 |
| 2026-02-12 | 1,875.0 | 1,911.0 | 1,765.5 | 1,830.5 | -47.5 | -2.53% | 615,900 |
| 2026-02-10 | 1,880.0 | 1,892.0 | 1,872.0 | 1,878.0 | +12.0 | +0.64% | 228,500 |
| 2026-02-09 | 1,880.5 | 1,880.5 | 1,852.5 | 1,866.0 | +22.5 | +1.22% | 179,000 |
| 2026-02-06 | 1,829.5 | 1,849.5 | 1,817.5 | 1,843.5 | +14.0 | +0.77% | 139,300 |
| 2026-02-05 | 1,850.0 | 1,852.0 | 1,829.5 | 1,829.5 | +6.0 | +0.33% | 163,000 |
| 2026-02-04 | 1,806.0 | 1,832.0 | 1,804.5 | 1,823.5 | +20.0 | +1.11% | 201,900 |
| 2026-02-03 | 1,767.0 | 1,803.5 | 1,763.0 | 1,803.5 | +43.5 | +2.47% | 173,900 |
| 2026-02-02 | 1,770.0 | 1,783.5 | 1,758.0 | 1,760.0 | +4.0 | +0.23% | 226,500 |
| 2026-01-30 | 1,755.0 | 1,763.0 | 1,739.5 | 1,756.0 | +10.0 | +0.57% | 266,500 |
| 2026-01-29 | 1,730.0 | 1,747.0 | 1,714.0 | 1,746.0 | +16.0 | +0.92% | 560,400 |
| 2026-01-28 | 1,740.0 | 1,742.0 | 1,726.0 | 1,730.0 | -33.5 | -1.90% | 259,700 |
| 2026-01-27 | 1,750.5 | 1,764.0 | 1,735.5 | 1,763.5 | +4.5 | +0.26% | 232,400 |
| 2026-01-26 | 1,750.0 | 1,769.5 | 1,740.0 | 1,759.0 | -25.0 | -1.40% | 201,400 |
| 2026-01-23 | 1,778.0 | 1,786.5 | 1,772.0 | 1,784.0 | +8.0 | +0.45% | 231,700 |
| 2026-01-22 | 1,756.0 | 1,783.0 | 1,749.0 | 1,776.0 | +27.0 | +1.54% | 236,200 |
| 2026-01-21 | 1,726.0 | 1,749.0 | 1,718.0 | 1,749.0 | +4.0 | +0.23% | 277,000 |
| 2026-01-20 | 1,761.5 | 1,770.0 | 1,745.0 | 1,745.0 | -26.0 | -1.47% | 238,400 |
| 2026-01-19 | 1,765.0 | 1,771.5 | 1,740.0 | 1,771.0 | +1.5 | +0.08% | 234,600 |
| 2026-01-16 | 1,744.0 | 1,772.0 | 1,735.0 | 1,769.5 | +19.5 | +1.11% | 224,700 |
| 2026-01-15 | 1,740.0 | 1,752.5 | 1,736.0 | 1,750.0 | +9.5 | +0.55% | 414,800 |
| 2026-01-14 | 1,729.0 | 1,749.0 | 1,725.0 | 1,740.5 | +18.5 | +1.07% | 296,900 |
| 2026-01-13 | 1,723.0 | 1,732.0 | 1,703.5 | 1,722.0 | +26.5 | +1.56% | 301,600 |
| 2026-01-09 | 1,699.0 | 1,707.0 | 1,690.0 | 1,695.5 | +7.0 | +0.41% | 209,300 |
| 2026-01-08 | 1,687.0 | 1,693.5 | 1,676.0 | 1,688.5 | +1.5 | +0.09% | 235,800 |
| 2026-01-07 | 1,674.0 | 1,693.0 | 1,665.0 | 1,687.0 | +14.0 | +0.84% | 265,500 |
| 2026-01-06 | 1,662.0 | 1,673.0 | 1,651.5 | 1,673.0 | +13.0 | +0.78% | 309,400 |
| 2026-01-05 | 1,645.0 | 1,660.0 | 1,639.5 | 1,660.0 | +18.5 | +1.13% | 354,100 |
| 2025-12-30 | 1,640.0 | 1,650.0 | 1,633.5 | 1,641.5 | +8.0 | +0.49% | 350,700 |
| 2025-12-29 | 1,621.0 | 1,641.0 | 1,619.0 | 1,633.5 | -25.5 | -1.54% | 537,200 |
| 2025-12-26 | 1,656.0 | 1,660.5 | 1,652.5 | 1,659.0 | +6.5 | +0.39% | 575,100 |
| 2025-12-25 | 1,662.0 | 1,662.5 | 1,649.5 | 1,652.5 | +6.0 | +0.36% | 221,000 |
| 2025-12-24 | 1,656.0 | 1,663.0 | 1,646.5 | 1,646.5 | -9.5 | -0.57% | 266,400 |
| 2025-12-23 | 1,643.0 | 1,660.5 | 1,641.0 | 1,656.0 | +14.0 | +0.85% | 235,000 |
| 2025-12-22 | 1,640.5 | 1,654.5 | 1,630.0 | 1,642.0 | +15.5 | +0.95% | 365,000 |
| 2025-12-19 | 1,634.0 | 1,635.0 | 1,622.5 | 1,626.5 | +6.5 | +0.40% | 418,700 |
| 2025-12-18 | 1,613.5 | 1,624.0 | 1,609.0 | 1,620.0 | +13.0 | +0.81% | 219,700 |
| 2025-12-17 | 1,604.0 | 1,611.0 | 1,598.0 | 1,607.0 | +4.5 | +0.28% | 208,300 |
| 2025-12-16 | 1,630.0 | 1,630.0 | 1,602.0 | 1,602.5 | -25.5 | -1.57% | 271,900 |
| 2025-12-15 | 1,619.5 | 1,628.5 | 1,616.0 | 1,628.0 | +9.5 | +0.59% | 264,000 |
| 2025-12-12 | 1,615.0 | 1,620.5 | 1,606.5 | 1,618.5 | +18.5 | +1.16% | 245,500 |
| 2025-12-11 | 1,619.0 | 1,628.0 | 1,600.0 | 1,600.0 | -7.5 | -0.47% | 236,300 |
| 2025-12-10 | 1,618.0 | 1,618.0 | 1,607.5 | 1,607.5 | +2.0 | +0.12% | 209,100 |
| 2025-12-09 | 1,600.5 | 1,608.0 | 1,598.5 | 1,605.5 | +5.0 | +0.31% | 301,800 |
| 2025-12-08 | 1,607.0 | 1,608.0 | 1,599.5 | 1,600.5 | +5.5 | +0.34% | 212,300 |
| 2025-12-05 | 1,593.5 | 1,600.0 | 1,586.0 | 1,595.0 | -9.5 | -0.59% | 314,900 |
| 2025-12-04 | 1,591.0 | 1,604.5 | 1,590.5 | 1,604.5 | +14.0 | +0.88% | 207,600 |
| 2025-12-03 | 1,610.0 | 1,613.0 | 1,588.5 | 1,590.5 | -17.0 | -1.06% | 325,100 |
| 2025-12-02 | 1,620.0 | 1,620.0 | 1,606.0 | 1,607.5 | -12.0 | -0.74% | 219,400 |
| 2025-12-01 | 1,636.0 | 1,636.0 | 1,619.5 | 1,619.5 | -12.0 | -0.74% | 245,600 |
| 2025-11-28 | 1,629.0 | 1,636.5 | 1,618.5 | 1,631.5 | +17.5 | +1.08% | 211,100 |
| 2025-11-27 | 1,611.0 | 1,624.0 | 1,607.5 | 1,614.0 | +25.5 | +1.61% | 250,600 |
| 2025-11-26 | 1,586.0 | 1,602.5 | 1,585.0 | 1,588.5 | +2.5 | +0.16% | 271,400 |
| 2025-11-25 | 1,580.0 | 1,586.0 | 1,575.5 | 1,586.0 | +13.5 | +0.86% | 250,200 |
| 2025-11-21 | 1,546.0 | 1,572.5 | 1,543.5 | 1,572.5 | +29.0 | +1.88% | 218,800 |
| 2025-11-20 | 1,538.0 | 1,554.0 | 1,536.5 | 1,543.5 | +17.5 | +1.15% | 171,600 |
| 2025-11-19 | 1,536.0 | 1,541.5 | 1,523.5 | 1,526.0 | -10.0 | -0.65% | 265,900 |
| 2025-11-18 | 1,550.0 | 1,553.0 | 1,536.0 | 1,536.0 | -21.5 | -1.38% | 163,400 |
| 2025-11-17 | 1,561.0 | 1,565.0 | 1,554.5 | 1,557.5 | -6.5 | -0.42% | 135,800 |
| 2025-11-14 | 1,565.0 | 1,575.5 | 1,560.0 | 1,564.0 | -11.0 | -0.70% | 181,400 |
| 2025-11-13 | 1,572.0 | 1,582.0 | 1,570.0 | 1,575.0 | +2.5 | +0.16% | 131,000 |
| 2025-11-12 | 1,560.0 | 1,576.5 | 1,553.0 | 1,572.5 | +20.5 | +1.32% | 181,100 |
| 2025-11-11 | 1,563.0 | 1,563.0 | 1,542.5 | 1,552.0 | -11.5 | -0.74% | 152,900 |
| 2025-11-10 | 1,547.0 | 1,564.5 | 1,539.5 | 1,563.5 | +28.0 | +1.82% | 281,900 |
| 2025-11-07 | 1,516.0 | 1,536.0 | 1,514.0 | 1,535.5 | +21.5 | +1.42% | 232,900 |
| 2025-11-06 | 1,516.5 | 1,532.0 | 1,512.5 | 1,514.0 | +2.5 | +0.17% | 338,700 |
| 2025-11-05 | 1,505.5 | 1,512.0 | 1,487.0 | 1,511.5 | +2.0 | +0.13% | 534,300 |
| 2025-11-04 | 1,530.0 | 1,532.0 | 1,508.5 | 1,509.5 | -20.5 | -1.34% | 610,700 |
| 2025-10-31 | 1,558.0 | 1,558.0 | 1,520.0 | 1,530.0 | -17.5 | -1.13% | 346,400 |
| 2025-10-30 | 1,538.0 | 1,551.5 | 1,536.0 | 1,547.5 | +9.0 | +0.58% | 267,800 |
| 2025-10-29 | 1,561.0 | 1,564.0 | 1,538.0 | 1,538.5 | -11.0 | -0.71% | 297,400 |
| 2025-10-28 | 1,600.0 | 1,600.0 | 1,542.0 | 1,549.5 | -52.0 | -3.25% | 586,200 |
| 2025-10-27 | 1,554.5 | 1,610.0 | 1,546.5 | 1,601.5 | +58.0 | +3.76% | 576,200 |
| 2025-10-24 | 1,544.0 | 1,553.0 | 1,540.0 | 1,543.5 | +2.0 | +0.13% | 228,200 |
| 2025-10-23 | 1,520.0 | 1,543.5 | 1,519.0 | 1,541.5 | +21.5 | +1.41% | 155,700 |
| 2025-10-22 | 1,517.0 | 1,526.0 | 1,515.0 | 1,520.0 | +3.0 | +0.20% | 175,100 |
| 2025-10-21 | 1,518.5 | 1,529.0 | 1,515.5 | 1,517.0 | 0.0 | 0.00% | 181,300 |
| 2025-10-20 | 1,537.0 | 1,537.0 | 1,517.0 | 1,517.0 | -4.5 | -0.30% | 133,000 |
| 2025-10-17 | 1,526.0 | 1,528.0 | 1,521.0 | 1,521.5 | -1.0 | -0.07% | 201,900 |
| 2025-10-16 | 1,519.0 | 1,531.0 | 1,516.0 | 1,522.5 | +13.0 | +0.86% | 270,400 |
| 2025-10-15 | 1,494.0 | 1,515.5 | 1,487.5 | 1,509.5 | +34.5 | +2.34% | 266,800 |
| 2025-10-14 | 1,462.5 | 1,486.5 | 1,461.0 | 1,475.0 | -15.0 | -1.01% | 267,400 |
| 2025-10-10 | 1,518.5 | 1,530.0 | 1,490.0 | 1,490.0 | -44.0 | -2.87% | 214,200 |
| 2025-10-09 | 1,521.0 | 1,536.0 | 1,520.5 | 1,534.0 | +11.0 | +0.72% | 171,100 |
| 2025-10-08 | 1,532.5 | 1,546.5 | 1,521.5 | 1,523.0 | -7.0 | -0.46% | 181,500 |
| 2025-10-07 | 1,509.0 | 1,538.0 | 1,505.0 | 1,530.0 | +20.0 | +1.32% | 214,900 |
| 2025-10-06 | 1,520.5 | 1,525.5 | 1,504.5 | 1,510.0 | +11.0 | +0.73% | 238,100 |
| 2025-10-03 | 1,487.0 | 1,499.5 | 1,487.0 | 1,499.0 | +15.0 | +1.01% | 185,600 |
| 2025-10-02 | 1,478.0 | 1,488.5 | 1,468.5 | 1,484.0 | -1.5 | -0.10% | 200,700 |
| 2025-10-01 | 1,500.0 | 1,501.0 | 1,475.5 | 1,485.5 | -22.5 | -1.49% | 288,800 |
| 2025-09-30 | 1,520.0 | 1,522.0 | 1,503.0 | 1,508.0 | -20.0 | -1.31% | 302,600 |
| 2025-09-29 | 1,546.0 | 1,547.5 | 1,528.0 | 1,528.0 | -24.5 | -1.58% | 282,700 |
| 2025-09-26 | 1,551.0 | 1,555.0 | 1,544.0 | 1,552.5 | +1.5 | +0.10% | 413,500 |
| 2025-09-25 | 1,550.0 | 1,552.0 | 1,540.5 | 1,551.0 | +7.5 | +0.49% | 275,400 |
| 2025-09-24 | 1,544.0 | 1,545.0 | 1,534.0 | 1,543.5 | +2.0 | +0.13% | 193,700 |
| 2025-09-22 | 1,534.5 | 1,546.5 | 1,531.0 | 1,541.5 | +2.0 | +0.13% | 232,400 |
| 2025-09-19 | 1,554.0 | 1,556.0 | 1,534.0 | 1,539.5 | -10.0 | -0.65% | 371,700 |
| 2025-09-18 | 1,553.0 | 1,554.5 | 1,541.0 | 1,549.5 | -3.5 | -0.23% | 168,400 |
| 2025-09-17 | 1,560.0 | 1,562.5 | 1,547.0 | 1,553.0 | -12.5 | -0.80% | 191,100 |
| 2025-09-16 | 1,572.0 | 1,572.0 | 1,557.0 | 1,565.5 | +2.5 | +0.16% | 311,400 |
| 2025-09-12 | 1,566.0 | 1,569.5 | 1,558.0 | 1,563.0 | — | — | 258,400 |
直近120営業日分を表示