1. HOME >
  2. 株価時系列 >
  3. 4042

4042 東ソー(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-081,8551,9091,8541,8921,428,3001,892
2025-04-071,7611,832.51,7551,782.52,811,9001,782.50
2025-04-041,9391,9531,8761,9152,014,9001,915
2025-04-031,952.52,0001,9501,985.51,711,6001,985.50
2025-04-022,0512,057.52,038.52,042.5744,3002,042.50
2025-04-012,0792,0802,0452,049894,0002,049
2025-03-312,0902,093.52,0472,053.51,250,7002,053.50
2025-03-282,1322,1372,1172,122.5956,0002,122.50
2025-03-272,1822,1902,166.52,182.51,069,1002,182.50
2025-03-262,1782,1872,166.52,179.5911,9002,179.50
2025-03-252,1872,1882,1612,173.5870,6002,173.50
2025-03-242,2012,2062,165.52,1731,020,6002,173
2025-03-212,2062,2162,1922,1951,926,9002,195
2025-03-192,1752,2322,172.52,2061,633,5002,206
2025-03-182,1802,1802,1622,1651,105,9002,165
2025-03-172,0952,184.52,0952,1662,197,7002,166
2025-03-142,0762,0862,074.52,0831,038,3002,083
2025-03-132,0802,0912,075.52,083.5893,7002,083.50
2025-03-122,0602,0842,0592,0841,045,3002,084
2025-03-112,0882,0942,052.52,068.51,349,2002,068.50
2025-03-102,1102,119.52,0962,100.5656,2002,100.50
2025-03-072,088.52,106.52,079.52,1021,037,5002,102
2025-03-062,1032,119.52,0792,082846,3002,082
2025-03-052,0882,096.52,0792,082.51,000,3002,082.50
2025-03-042,0812,1072,074.52,085.51,061,9002,085.50
2025-03-032,0592,0862,050.52,0811,113,0002,081
2025-02-282,077.52,0782,0402,0461,648,7002,046
2025-02-272,0642,084.52,058.52,084.5860,3002,084.50
2025-02-262,0782,078.52,0482,069986,7002,069
2025-02-252,0562,082.52,0552,073.51,262,9002,073.50
2025-02-212,0942,101.52,0692,0861,188,3002,086
2025-02-202,0582,118.52,0582,107.52,410,0002,107.50
2025-02-192,0552,0782,054.52,069734,8002,069
2025-02-182,0492,067.52,0352,064.5871,8002,064.50
2025-02-172,0602,0692,0492,050883,4002,050
2025-02-142,0582,0742,0482,059.51,311,9002,059.50
2025-02-132,061.52,0792,061.52,0791,188,3002,079
2025-02-122,0882,0882,0522,070927,5002,070
2025-02-102,0862,089.52,066.52,069875,1002,069
2025-02-072,1112,1162,0682,081.51,728,1002,081.50
2025-02-062,0582,1742,0122,1303,313,8002,130
2025-02-052,0602,0652,0262,035.5896,4002,035.50
2025-02-042,053.52,062.52,0362,044639,8002,044
2025-02-032,0522,0572,0252,0381,032,1002,038
2025-01-312,0762,0762,058.52,070638,9002,070
2025-01-302,0772,0852,0642,076625,9002,076
2025-01-292,0682,0962,0662,075.5966,8002,075.50
2025-01-282,0902,091.52,065.52,066752,3002,066
2025-01-272,086.52,0952,0732,082.5626,3002,082.50
2025-01-242,0802,0862,0612,061644,2002,061
2025-01-232,056.52,073.52,0522,066.5548,1002,066.50
2025-01-222,047.52,069.52,0412,066.5616,6002,066.50
2025-01-212,058.52,063.52,0452,047.5517,7002,047.50
2025-01-202,0602,0672,0452,046.5638,6002,046.50
2025-01-172,0352,0482,0162,042728,0002,042
2025-01-162,0382,043.52,0302,032750,9002,032
2025-01-152,0742,078.52,039.52,046913,2002,046
2025-01-142,0622,073.52,0482,0681,276,4002,068
2025-01-102,097.52,1012,0592,061.51,130,9002,061.50
2025-01-092,132.52,139.52,099.52,107751,2002,107
2025-01-082,1792,1852,138.52,138.51,016,3002,138.50
2025-01-072,1352,183.52,1192,1661,881,6002,166
2025-01-062,118.52,1352,114.52,124970,6002,124

分割・併合履歴 ： [2017-09-27]1株→0.5株 [1992-03-26]1株→1.1株 [1985-03-27]1株→1.05株