東ソー株式会社 (4042)

4042
🏛️ 日本 →
2,220.00
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:00 2,270.50 2,280.50 2,266.00 2,280.50 239.7K
09:05 2,279.00 2,286.50 2,279.00 2,281.50 32.8K
09:10 2,281.00 2,283.00 2,279.00 2,281.00 24.3K
09:15 2,280.00 2,281.00 2,276.50 2,281.00 18.2K
09:20 2,281.50 2,283.00 2,281.00 2,283.00 17.4K
09:25 2,282.50 2,285.50 2,282.50 2,284.50 19.0K
09:30 2,285.00 2,285.50 2,283.00 2,285.00 8.4K
09:35 2,285.00 2,288.00 2,285.00 2,288.00 16.2K
09:40 2,288.00 2,289.50 2,288.00 2,289.00 14.7K
09:45 2,288.50 2,288.50 2,286.50 2,288.50 8.0K
09:50 2,288.50 2,288.50 2,284.50 2,285.00 13.6K
09:55 2,285.00 2,286.50 2,285.00 2,286.50 8.8K
10:00 2,286.50 2,287.50 2,286.00 2,286.00 6.5K
10:05 2,287.00 2,288.50 2,287.00 2,288.00 8.7K
10:10 2,289.00 2,289.50 2,288.50 2,289.00 7.6K
10:15 2,289.00 2,290.50 2,289.00 2,290.50 17.3K
10:20 2,290.50 2,291.50 2,290.00 2,291.50 8.5K
10:25 2,290.50 2,291.00 2,286.50 2,286.50 8.3K
10:30 2,286.50 2,288.50 2,286.50 2,287.50 5.4K
10:35 2,288.00 2,289.50 2,288.00 2,289.50 4.5K
10:40 2,289.50 2,291.50 2,288.50 2,291.50 8.4K
10:45 2,291.50 2,293.00 2,291.50 2,291.50 8.0K
10:50 2,292.00 2,293.50 2,291.50 2,293.00 10.3K
10:55 2,293.00 2,294.50 2,292.00 2,292.50 15.2K
11:00 2,292.00 2,292.00 2,290.00 2,290.00 5.3K
11:05 2,290.00 2,291.50 2,290.00 2,290.50 4.9K
11:10 2,291.00 2,291.50 2,291.00 2,291.50 3.3K
11:15 2,292.00 2,292.50 2,291.50 2,291.50 2.8K
11:20 2,291.00 2,291.00 2,288.50 2,288.50 12.8K
11:25 2,288.00 2,288.50 2,285.50 2,286.50 15.4K
11:30 2,287.50 2,287.50 2,287.50 2,287.50 4.1K
12:30 2,287.00 2,290.50 2,285.00 2,285.50 110.1K
12:35 2,286.00 2,286.00 2,283.00 2,283.50 19.5K
12:40 2,283.50 2,283.50 2,279.50 2,279.50 18.3K
12:45 2,279.00 2,282.00 2,278.50 2,282.00 14.2K
12:50 2,282.00 2,283.00 2,281.50 2,282.00 5.1K
12:55 2,281.50 2,281.50 2,280.00 2,280.00 9.9K
13:00 2,280.00 2,280.00 2,278.50 2,278.50 17.1K
13:05 2,278.50 2,282.00 2,278.00 2,281.00 19.1K
13:10 2,281.00 2,282.50 2,281.00 2,281.00 13.2K
13:15 2,281.00 2,282.50 2,281.00 2,282.00 9.0K
13:20 2,282.00 2,282.50 2,281.00 2,281.50 6.0K
13:25 2,281.00 2,281.00 2,278.50 2,279.50 8.3K
13:30 2,279.00 2,279.00 2,276.50 2,277.50 13.3K
13:35 2,277.50 2,279.00 2,277.50 2,279.00 7.3K
13:40 2,279.00 2,280.50 2,279.00 2,280.50 4.9K
13:45 2,280.50 2,280.50 2,279.50 2,280.00 12.6K
13:50 2,280.00 2,281.50 2,280.00 2,281.50 9.2K
13:55 2,281.00 2,281.00 2,279.00 2,279.00 10.7K
14:00 2,279.50 2,281.50 2,279.00 2,281.50 9.4K
14:05 2,281.50 2,282.50 2,281.50 2,282.00 10.7K
14:10 2,282.00 2,283.00 2,282.00 2,282.50 4.4K
14:15 2,282.50 2,283.50 2,280.50 2,280.50 8.4K
14:20 2,281.00 2,281.00 2,280.00 2,281.00 4.7K
14:25 2,280.50 2,280.50 2,280.00 2,280.00 4.3K
14:30 2,280.50 2,281.50 2,280.50 2,281.00 10.7K
14:35 2,281.00 2,282.00 2,279.50 2,282.00 8.3K
14:40 2,282.00 2,283.50 2,282.00 2,282.50 15.6K
14:45 2,283.00 2,284.00 2,283.00 2,283.00 8.3K
14:50 2,283.00 2,283.00 2,280.50 2,282.00 15.4K
14:55 2,283.00 2,284.00 2,282.50 2,283.50 8.8K
15:00 2,283.50 2,285.50 2,283.50 2,285.00 9.6K
15:05 2,285.00 2,286.00 2,284.00 2,284.50 11.3K
15:10 2,285.00 2,286.50 2,284.00 2,286.50 7.0K
15:15 2,285.50 2,287.00 2,283.50 2,286.50 20.9K
15:20 2,286.50 2,289.00 2,280.50 2,280.50 42.3K
15:30 2,279.50 2,279.50 2,279.50 2,279.50 561.3K
日付 始値 高値 安値 終値 出来高
2025-09-29 2,235.00 2,236.00 2,211.00 2,220.00 1.5M
2025-09-26 2,273.00 2,294.50 2,265.50 2,279.50 1.6M
2025-09-25 2,284.00 2,286.00 2,270.00 2,273.00 1.6M
2025-09-24 2,301.00 2,302.50 2,252.50 2,273.50 1.6M
2025-09-22 2,297.00 2,341.00 2,296.00 2,329.50 1.0M
2025-09-19 2,324.50 2,332.00 2,290.50 2,296.50 1.9M
2025-09-18 2,330.00 2,332.00 2,312.00 2,325.50 1.1M
2025-09-17 2,350.50 2,355.00 2,327.00 2,331.00 0.7M
2025-09-16 2,343.00 2,364.50 2,337.50 2,357.50 0.7M
2025-09-12 2,377.50 2,386.50 2,356.50 2,357.00 1.0M
2025-09-11 2,355.50 2,359.50 2,338.50 2,349.00 0.9M
2025-09-10 2,366.00 2,375.00 2,352.00 2,360.50 0.9M
2025-09-09 2,384.00 2,398.00 2,360.50 2,373.50 1.0M
2025-09-08 2,357.50 2,378.00 2,345.50 2,374.00 1.2M
2025-09-05 2,330.00 2,357.50 2,322.00 2,351.50 1.4M
2025-09-04 2,345.00 2,354.00 2,330.50 2,333.00 1.0M
2025-09-03 2,365.50 2,372.50 2,349.50 2,349.50 1.0M
2025-09-02 2,355.00 2,380.00 2,352.00 2,365.50 1.0M
2025-09-01 2,346.50 2,355.00 2,330.50 2,355.00 0.9M
2025-08-29 2,341.00 2,346.00 2,326.00 2,334.50 0.7M
2025-08-28 2,341.00 2,347.50 2,322.50 2,332.00 0.9M
2025-08-27 2,328.00 2,341.00 2,325.50 2,341.00 1.2M
2025-08-26 2,333.00 2,338.00 2,312.50 2,329.00 1.3M
2025-08-25 2,324.00 2,345.00 2,324.00 2,345.00 1.7M
2025-08-22 2,318.00 2,328.00 2,293.00 2,306.00 1.4M
2025-08-21 2,272.00 2,312.00 2,266.00 2,308.00 1.3M
2025-08-20 2,312.00 2,343.50 2,286.50 2,286.50 2.2M
2025-08-19 2,253.50 2,282.00 2,252.00 2,278.00 1.4M
2025-08-18 2,252.50 2,267.50 2,250.50 2,262.00 1.4M
2025-08-15 2,248.50 2,260.50 2,215.00 2,242.00 3.5M
2025-08-14 2,322.00 2,331.50 2,288.50 2,298.50 1.6M
2025-08-13 2,333.00 2,348.00 2,322.00 2,332.00 1.4M
2025-08-12 2,340.00 2,346.50 2,311.50 2,325.00 2.2M
2025-08-08 2,317.50 2,357.00 2,301.50 2,352.00 1.6M
2025-08-07 2,284.00 2,320.00 2,284.00 2,320.00 1.2M
2025-08-06 2,306.50 2,329.50 2,297.50 2,301.50 1.5M
2025-08-05 2,286.50 2,379.00 2,270.50 2,312.50 2.4M
2025-08-04 2,250.00 2,277.50 2,245.00 2,277.50 0.9M
2025-08-01 2,280.50 2,304.50 2,264.50 2,285.00 1.2M
2025-07-31 2,273.50 2,290.00 2,261.50 2,280.50 1.0M
2025-07-30 2,250.00 2,278.00 2,246.00 2,273.50 0.9M
2025-07-29 2,262.00 2,281.00 2,259.00 2,268.00 0.9M
2025-07-28 2,268.00 2,287.50 2,259.00 2,280.50 1.0M
2025-07-25 2,293.00 2,299.00 2,262.50 2,268.50 1.6M
2025-07-24 2,281.00 2,296.50 2,275.00 2,293.50 1.2M
2025-07-23 2,230.50 2,297.00 2,229.00 2,276.00 1.9M
2025-07-22 2,185.00 2,206.00 2,185.00 2,201.00 0.5M
2025-07-18 2,206.00 2,206.00 2,188.50 2,192.00 0.8M
2025-07-17 2,185.00 2,202.50 2,182.00 2,202.50 0.6M
2025-07-16 2,215.00 2,217.50 2,192.00 2,194.50 0.7M
2025-07-15 2,240.00 2,253.00 2,216.00 2,221.00 0.8M
2025-07-14 2,220.00 2,229.50 2,207.00 2,227.00 0.7M
2025-07-11 2,233.50 2,244.00 2,219.00 2,220.50 1.0M
2025-07-10 2,210.00 2,219.00 2,201.00 2,219.00 0.9M
2025-07-09 2,200.00 2,228.00 2,199.50 2,213.00 1.1M
2025-07-08 2,161.00 2,188.00 2,159.00 2,186.00 1.4M
2025-07-07 2,168.00 2,177.50 2,147.50 2,147.50 0.7M
2025-07-04 2,165.00 2,171.00 2,154.50 2,168.00 0.7M
2025-07-03 2,142.50 2,164.00 2,138.00 2,164.00 1.0M
2025-07-02 2,109.00 2,145.00 2,109.00 2,135.00 1.0M
2025-07-01 2,118.00 2,125.00 2,109.00 2,116.00 1.0M
2025-06-30 2,116.00 2,122.50 2,097.50 2,110.00 1.4M
2025-06-27 2,100.00 2,104.50 2,074.00 2,100.00 2.3M
2025-06-26 2,068.50 2,100.00 2,051.50 2,100.00 1.2M
2025-06-25 2,077.00 2,083.50 2,062.00 2,077.00 1.0M
2025-06-24 2,077.00 2,084.50 2,062.50 2,071.50 0.8M
2025-06-23 2,087.50 2,088.00 2,069.50 2,072.50 0.8M
2025-06-20 2,105.00 2,116.50 2,095.50 2,098.50 0.8M
2025-06-19 2,108.00 2,131.00 2,091.00 2,105.00 0.9M
2025-06-18 2,077.50 2,090.00 2,076.00 2,085.00 0.7M
2025-06-17 2,067.50 2,079.50 2,064.00 2,077.50 0.6M
2025-06-16 2,062.00 2,074.50 2,052.00 2,064.00 0.8M
2025-06-13 2,077.50 2,082.00 2,048.50 2,060.00 0.9M
2025-06-12 2,090.00 2,095.00 2,075.00 2,081.00 0.6M
2025-06-11 2,074.00 2,097.00 2,072.00 2,093.00 1.0M
2025-06-10 2,072.00 2,075.00 2,053.50 2,060.00 1.1M
2025-06-09 2,079.00 2,080.50 2,067.00 2,070.50 0.9M
2025-06-06 2,087.00 2,098.50 2,074.50 2,083.50 0.7M
2025-06-05 2,080.00 2,087.00 2,072.50 2,082.50 0.9M
2025-06-04 2,103.00 2,109.50 2,090.50 2,094.00 0.9M
2025-06-03 2,101.50 2,110.50 2,090.50 2,102.50 0.8M
2025-06-02 2,112.50 2,118.50 2,097.00 2,109.00 0.7M
2025-05-30 2,111.00 2,142.50 2,108.00 2,138.50 0.7M
2025-05-29 2,116.50 2,140.00 2,113.00 2,133.50 0.7M
2025-05-28 2,129.00 2,131.50 2,106.50 2,110.00 1.0M
2025-05-27 2,115.00 2,126.00 2,103.00 2,120.50 1.0M
2025-05-26 2,131.00 2,142.00 2,100.00 2,108.00 1.1M
2025-05-23 2,036.50 2,124.50 2,035.00 2,107.00 2.5M
2025-05-22 2,031.00 2,041.50 2,023.00 2,036.00 0.9M
2025-05-21 2,045.00 2,055.00 2,041.00 2,048.50 0.9M
2025-05-20 2,038.00 2,046.00 2,024.00 2,032.50 1.0M
2025-05-19 2,018.00 2,036.50 2,012.50 2,029.50 0.9M
2025-05-16 2,028.50 2,034.00 2,014.50 2,034.00 1.2M
2025-05-15 2,040.00 2,054.00 2,024.00 2,031.50 1.2M
2025-05-14 2,076.50 2,087.00 2,042.00 2,054.50 1.1M
2025-05-13 2,106.00 2,116.50 2,086.00 2,087.00 1.3M
2025-05-12 2,050.00 2,077.00 2,046.00 2,077.00 1.0M
2025-05-09 2,033.00 2,044.00 2,023.50 2,036.00 1.2M
2025-05-08 2,022.50 2,029.50 2,005.00 2,014.50 0.8M
2025-05-07 2,021.50 2,032.50 2,002.50 2,009.50 0.9M
2025-05-02 2,021.00 2,034.50 2,012.50 2,027.50 0.7M
2025-05-01 2,006.00 2,019.00 1,996.00 2,010.00 0.8M
2025-04-30 2,020.00 2,022.00 1,992.50 2,009.50 1.0M
2025-04-28 1,993.00 2,009.00 1,986.00 1,996.00 0.8M
2025-04-25 2,000.00 2,001.50 1,974.50 1,992.50 0.9M
2025-04-24 1,978.00 1,991.50 1,970.50 1,970.50 0.9M
2025-04-23 1,963.00 1,967.50 1,950.00 1,958.00 0.8M
2025-04-22 1,910.00 1,940.00 1,905.50 1,940.00 0.8M
2025-04-21 1,963.00 1,964.50 1,922.00 1,929.50 0.8M
2025-04-18 1,950.00 1,962.50 1,944.00 1,962.50 0.6M
2025-04-17 1,925.50 1,943.00 1,917.50 1,943.00 0.7M
2025-04-16 1,951.50 1,961.00 1,913.00 1,922.00 0.7M
2025-04-15 1,952.00 1,960.00 1,947.50 1,957.00 0.7M
2025-04-14 1,949.00 1,963.50 1,928.00 1,954.00 0.7M
2025-04-11 1,890.00 1,931.00 1,869.50 1,921.00 1.1M
2025-04-10 1,964.50 1,964.50 1,909.50 1,953.00 1.5M
2025-04-09 1,855.00 1,861.50 1,800.50 1,821.00 1.3M
2025-04-08 1,855.00 1,909.00 1,854.00 1,892.00 1.4M
2025-04-07 1,761.00 1,832.50 1,755.00 1,782.50 2.8M
2025-04-04 1,939.00 1,953.00 1,876.00 1,915.00 2.0M
2025-04-03 1,952.50 2,000.00 1,950.00 1,985.50 1.7M
2025-04-02 2,051.00 2,057.50 2,038.50 2,042.50 0.7M
2025-04-01 2,079.00 2,080.00 2,045.00 2,049.00 0.9M
2025-03-31 2,090.00 2,093.50 2,047.00 2,053.50 1.3M
2025-03-28 2,132.00 2,137.00 2,117.00 2,122.50 1.0M
2025-03-27 2,182.00 2,190.00 2,166.50 2,182.50 1.1M
2025-03-26 2,178.00 2,187.00 2,166.50 2,179.50 0.9M
2025-03-25 2,187.00 2,188.00 2,161.00 2,173.50 0.9M
2025-03-24 2,201.00 2,206.00 2,165.50 2,173.00 1.0M
2025-03-21 2,206.00 2,216.00 2,192.00 2,195.00 1.9M
2025-03-19 2,175.00 2,232.00 2,172.50 2,206.00 1.6M
2025-03-18 2,180.00 2,180.00 2,162.00 2,165.00 1.1M
2025-03-17 2,095.00 2,184.50 2,095.00 2,166.00 2.2M
2025-03-14 2,076.00 2,086.00 2,074.50 2,083.00 1.0M
2025-03-13 2,080.00 2,091.00 2,075.50 2,083.50 0.9M
2025-03-12 2,060.00 2,084.00 2,059.00 2,084.00 1.0M
2025-03-11 2,088.00 2,094.00 2,052.50 2,068.50 1.3M
2025-03-10 2,110.00 2,119.50 2,096.00 2,100.50 0.7M
2025-03-07 2,088.50 2,106.50 2,079.50 2,102.00 1.0M
2025-03-06 2,103.00 2,119.50 2,079.00 2,082.00 0.8M
2025-03-05 2,088.00 2,096.50 2,079.00 2,082.50 1.0M
2025-03-04 2,081.00 2,107.00 2,074.50 2,085.50 1.1M
2025-03-03 2,059.00 2,086.00 2,050.50 2,081.00 1.1M
2025-02-28 2,077.50 2,078.00 2,040.00 2,046.00 1.6M
2025-02-27 2,064.00 2,084.50 2,058.50 2,084.50 0.9M
2025-02-26 2,078.00 2,078.50 2,048.00 2,069.00 1.0M
2025-02-25 2,056.00 2,082.50 2,055.00 2,073.50 1.3M
2025-02-21 2,094.00 2,101.50 2,069.00 2,086.00 1.2M
2025-02-20 2,058.00 2,118.50 2,058.00 2,107.50 2.4M
2025-02-19 2,055.00 2,078.00 2,054.50 2,069.00 0.7M
2025-02-18 2,049.00 2,067.50 2,035.00 2,064.50 0.9M
2025-02-17 2,060.00 2,069.00 2,049.00 2,050.00 0.9M
2025-02-14 2,058.00 2,074.00 2,048.00 2,059.50 1.3M
2025-02-13 2,061.50 2,079.00 2,061.50 2,079.00 1.2M
2025-02-12 2,088.00 2,088.00 2,052.00 2,070.00 0.9M
2025-02-10 2,086.00 2,089.50 2,066.50 2,069.00 0.9M
2025-02-07 2,111.00 2,116.00 2,068.00 2,081.50 1.7M
2025-02-06 2,058.00 2,174.00 2,012.00 2,130.00 3.3M
2025-02-05 2,060.00 2,065.00 2,026.00 2,035.50 0.9M
2025-02-04 2,053.50 2,062.50 2,036.00 2,044.00 0.6M
2025-02-03 2,052.00 2,057.00 2,025.00 2,038.00 1.0M
2025-01-31 2,076.00 2,076.00 2,058.50 2,070.00 0.6M
2025-01-30 2,077.00 2,085.00 2,064.00 2,076.00 0.6M
2025-01-29 2,068.00 2,096.00 2,066.00 2,075.50 1.0M
2025-01-28 2,090.00 2,091.50 2,065.50 2,066.00 0.8M
2025-01-27 2,086.50 2,095.00 2,073.00 2,082.50 0.6M
2025-01-24 2,080.00 2,086.00 2,061.00 2,061.00 0.6M
2025-01-23 2,056.50 2,073.50 2,052.00 2,066.50 0.5M
2025-01-22 2,047.50 2,069.50 2,041.00 2,066.50 0.6M
2025-01-21 2,058.50 2,063.50 2,045.00 2,047.50 0.5M
2025-01-20 2,060.00 2,067.00 2,045.00 2,046.50 0.6M
2025-01-17 2,035.00 2,048.00 2,016.00 2,042.00 0.7M
2025-01-16 2,038.00 2,043.50 2,030.00 2,032.00 0.8M
2025-01-15 2,074.00 2,078.50 2,039.50 2,046.00 0.9M
2025-01-14 2,062.00 2,073.50 2,048.00 2,068.00 1.3M
2025-01-10 2,097.50 2,101.00 2,059.00 2,061.50 1.1M
2025-01-09 2,132.50 2,139.50 2,099.50 2,107.00 0.8M
2025-01-08 2,179.00 2,185.00 2,138.50 2,138.50 1.0M
2025-01-07 2,135.00 2,183.50 2,119.00 2,166.00 1.9M
2025-01-06 2,118.50 2,135.00 2,114.50 2,124.00 1.0M