KabuInsight

東洋合成工業

4970
スタンダード/化学/Toyo Gosei 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
2026-03-1310,010.010,300.09,870.010,200.0+80.0+0.79%36,700
2026-03-1210,290.010,310.010,010.010,120.0-390.0-3.71%36,100
2026-03-1110,090.010,610.010,060.010,510.0+570.0+5.73%58,800
2026-03-109,850.010,090.09,710.09,940.0+390.0+4.08%82,900
2026-03-099,750.010,000.09,260.09,550.0-1100.0-10.33%62,300
2026-03-0610,260.010,650.010,130.010,650.0+240.0+2.31%51,300
2026-03-0510,380.010,800.010,130.010,410.0+330.0+3.27%91,900
2026-03-0410,380.010,700.09,540.010,080.0-990.0-8.94%102,800
2026-03-0311,610.011,990.011,050.011,070.0-590.0-5.06%72,600
2026-03-0211,240.011,830.010,930.011,660.0+120.0+1.04%72,700
2026-02-2711,390.011,610.011,050.011,540.0+60.0+0.52%58,200
2026-02-2611,980.012,000.011,270.011,480.0-220.0-1.88%54,100
2026-02-2512,000.012,000.011,610.011,700.0-280.0-2.34%51,300
2026-02-2410,960.011,980.010,630.011,980.0+520.0+4.54%71,200
2026-02-2011,820.011,840.011,350.011,460.0-360.0-3.05%45,800
2026-02-1910,840.011,870.010,790.011,820.0+1040.0+9.65%119,300
2026-02-1810,750.010,970.010,650.010,780.0-10.0-0.09%34,600
2026-02-1710,480.010,850.010,360.010,790.0+290.0+2.76%40,400
2026-02-1610,670.011,050.010,500.010,500.0-160.0-1.50%50,000
2026-02-1310,590.011,000.010,420.010,660.0+180.0+1.72%107,800
2026-02-129,670.010,480.09,670.010,480.0+750.0+7.71%107,100
2026-02-109,600.09,790.09,380.09,730.0+250.0+2.64%78,700
2026-02-099,720.010,020.09,310.09,480.0+960.0+11.27%222,400
2026-02-068,300.08,580.08,170.08,520.0+70.0+0.83%61,800
2026-02-058,760.08,770.08,390.08,450.0-290.0-3.32%82,700
2026-02-048,950.08,950.08,650.08,740.0-210.0-2.35%48,900
2026-02-038,820.09,060.08,820.08,950.0+230.0+2.64%52,100
2026-02-028,890.08,990.08,660.08,720.0-120.0-1.36%57,200
2026-01-308,750.08,840.08,560.08,840.0+280.0+3.27%49,000
2026-01-298,880.08,900.08,470.08,560.0-180.0-2.06%72,900
2026-01-288,770.08,800.08,540.08,740.0+120.0+1.39%72,700
2026-01-278,400.08,680.08,280.08,620.0+400.0+4.87%57,400
2026-01-268,240.08,330.08,130.08,220.0-30.0-0.36%37,200
2026-01-238,190.08,350.07,980.08,250.0-90.0-1.08%65,100
2026-01-228,140.08,360.08,120.08,340.0+360.0+4.51%60,800
2026-01-217,830.08,100.07,770.07,980.00.00.00%57,100
2026-01-208,170.08,200.07,950.07,980.0+260.0+3.37%76,300
2026-01-197,760.07,840.07,460.07,720.0+110.0+1.45%43,700
2026-01-167,360.07,650.07,270.07,610.0+260.0+3.54%60,700
2026-01-157,220.07,400.07,210.07,350.0+100.0+1.38%36,000
2026-01-147,280.07,430.07,160.07,250.0-30.0-0.41%75,600
2026-01-137,750.07,770.07,280.07,280.0-320.0-4.21%96,800
2026-01-097,820.07,820.07,510.07,600.0-250.0-3.18%103,800
2026-01-087,840.08,050.07,770.07,850.0-40.0-0.51%66,000
2026-01-077,710.08,070.07,620.07,890.0+230.0+3.00%76,300
2026-01-067,440.07,730.07,380.07,660.0+270.0+3.65%74,100
2026-01-057,270.07,470.07,270.07,390.0+320.0+4.53%72,600
2025-12-307,150.07,210.07,010.07,070.0-80.0-1.12%33,500
2025-12-297,240.07,270.07,090.07,150.0-20.0-0.28%26,000
2025-12-267,190.07,190.07,030.07,170.0+20.0+0.28%32,000
2025-12-256,950.07,220.06,900.07,150.0+200.0+2.88%78,100
2025-12-246,730.06,960.06,730.06,950.0+220.0+3.27%37,800
2025-12-236,840.06,850.06,700.06,730.0-60.0-0.88%23,300
2025-12-226,460.06,890.06,460.06,790.0+420.0+6.59%78,300
2025-12-196,240.06,390.06,190.06,370.0+70.0+1.11%63,000
2025-12-186,210.06,360.06,180.06,300.0-10.0-0.16%34,500
2025-12-176,520.06,540.06,280.06,310.0-160.0-2.47%37,000
2025-12-166,600.06,600.06,360.06,470.0-130.0-1.97%39,600
2025-12-156,610.06,640.06,490.06,600.0-60.0-0.90%41,800
2025-12-126,840.06,840.06,560.06,660.0-80.0-1.19%54,800
2025-12-116,950.06,950.06,730.06,740.0-150.0-2.18%36,500
2025-12-106,890.06,940.06,810.06,890.0+90.0+1.32%32,800
2025-12-096,770.06,840.06,700.06,800.0+40.0+0.59%21,400
2025-12-086,910.06,910.06,670.06,760.0-50.0-0.73%47,300
2025-12-056,550.06,820.06,540.06,810.0+190.0+2.87%52,100
2025-12-046,630.06,740.06,590.06,620.0-110.0-1.63%31,400
2025-12-036,720.06,870.06,690.06,730.0+10.0+0.15%32,600
2025-12-026,670.06,810.06,620.06,720.0+50.0+0.75%44,000
2025-12-016,710.06,780.06,640.06,670.0+60.0+0.91%52,900
2025-11-286,590.06,670.06,560.06,610.0+30.0+0.46%14,700
2025-11-276,450.06,580.06,450.06,580.0+200.0+3.13%39,800
2025-11-266,440.06,450.06,300.06,380.0+40.0+0.63%44,800
2025-11-256,350.06,590.06,270.06,340.0+190.0+3.09%51,500
2025-11-216,470.06,470.06,060.06,150.0-520.0-7.80%51,600
2025-11-206,570.06,680.06,530.06,670.0+410.0+6.55%40,900
2025-11-196,290.06,380.06,220.06,260.0-50.0-0.79%40,700
2025-11-186,640.06,650.06,310.06,310.0-380.0-5.68%45,800
2025-11-176,640.06,760.06,640.06,690.0+130.0+1.98%22,300
2025-11-146,610.06,720.06,560.06,560.0-150.0-2.24%46,100
2025-11-136,630.06,760.06,600.06,710.0+10.0+0.15%34,200
2025-11-126,640.06,700.06,500.06,700.0+160.0+2.45%42,300
2025-11-116,560.06,790.06,500.06,540.0-60.0-0.91%53,500
2025-11-107,020.07,040.06,560.06,600.0-320.0-4.62%125,000
2025-11-076,850.07,000.06,760.06,920.0-170.0-2.40%63,900
2025-11-067,000.07,310.06,940.07,090.0+20.0+0.28%83,500
2025-11-056,860.07,160.06,850.07,070.0-340.0-4.59%87,500
2025-11-047,030.07,500.06,990.07,410.0+380.0+5.41%94,500
2025-10-316,980.07,090.06,920.07,030.0+80.0+1.15%32,200
2025-10-306,920.07,020.06,860.06,950.0+30.0+0.43%29,500
2025-10-296,770.07,000.06,770.06,920.0+90.0+1.32%41,500
2025-10-286,900.06,930.06,740.06,830.0-180.0-2.57%32,100
2025-10-277,100.07,120.06,980.07,010.00.00.00%50,400
2025-10-246,690.07,070.06,690.07,010.0+340.0+5.10%60,600
2025-10-236,750.06,760.06,600.06,670.0-130.0-1.91%34,200
2025-10-226,660.06,840.06,640.06,800.0+100.0+1.49%47,700
2025-10-216,760.06,800.06,660.06,700.0-20.0-0.30%31,000
2025-10-206,630.06,750.06,550.06,720.0+190.0+2.91%44,100
2025-10-176,750.06,810.06,500.06,530.0-320.0-4.67%40,200
2025-10-166,800.06,900.06,800.06,850.0+110.0+1.63%28,500
2025-10-156,690.06,740.06,530.06,740.0+160.0+2.43%34,200
2025-10-146,700.06,810.06,520.06,580.0-280.0-4.08%49,200
2025-10-106,930.06,930.06,800.06,860.0-80.0-1.15%28,200
2025-10-096,820.06,950.06,780.06,940.0+190.0+2.81%40,700
2025-10-086,800.06,850.06,650.06,750.0-50.0-0.74%61,500
2025-10-076,790.06,880.06,730.06,800.0+110.0+1.64%37,900
2025-10-066,620.06,750.06,610.06,690.0+170.0+2.61%43,100
2025-10-036,570.06,600.06,400.06,520.0+50.0+0.77%34,500
2025-10-026,440.06,520.06,300.06,470.0+330.0+5.37%65,800
2025-10-016,170.06,230.06,080.06,140.0-130.0-2.07%61,200
2025-09-306,620.06,650.06,260.06,270.0-300.0-4.57%59,000
2025-09-296,550.06,690.06,460.06,570.0-30.0-0.45%64,900
2025-09-266,700.06,840.06,490.06,600.0-190.0-2.80%87,200
2025-09-256,870.06,970.06,740.06,790.0-50.0-0.73%74,500
2025-09-246,590.06,910.06,550.06,840.0+200.0+3.01%105,300
2025-09-226,600.06,730.06,520.06,640.0+130.0+2.00%94,200
2025-09-196,490.06,600.06,290.06,510.0+290.0+4.66%134,300
2025-09-186,130.06,240.05,980.06,220.0+180.0+2.98%104,600
2025-09-175,950.06,090.05,860.06,040.0+140.0+2.37%76,400
2025-09-165,670.05,950.05,670.05,900.0+290.0+5.17%79,800
2025-09-125,600.05,670.05,510.05,610.0——98,000

直近120営業日分を表示