4186東証P貸借
業種 化学
東京応化工業 株価時系列データ
PTS
4,062
円
(17:00)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,871 (24/03/04) | 2,649 (23/06/23) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,871 (24/03/04) | 2,980 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 4,056 | 4,083 | 4,013 | 4,036 | +111 | +2.8 | 818,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/5 | 3,930 | 3,985 | 3,916 | 3,925 | -46 | -1.2 | 676,400 |
| 6/4 | 4,055 | 4,057 | 3,960 | 3,971 | -134 | -3.3 | 960,700 |
| 6/3 | 4,100 | 4,111 | 4,063 | 4,105 | +5 | +0.1 | 517,000 |
| 5/31 | 4,091 | 4,108 | 4,035 | 4,100 | +1 | +0.0 | 770,600 |
| 5/30 | 4,134 | 4,152 | 4,053 | 4,099 | -105 | -2.5 | 624,500 |
| 5/29 | 4,208 | 4,308 | 4,193 | 4,204 | +11 | +0.3 | 555,200 |
| 5/28 | 4,227 | 4,283 | 4,180 | 4,193 | -17 | -0.4 | 551,700 |
| 5/27 | 4,265 | 4,267 | 4,188 | 4,210 | +6 | +0.1 | 406,300 |
| 5/24 | 4,201 | 4,265 | 4,177 | 4,204 | -80 | -1.9 | 668,100 |
| 5/23 | 4,373 | 4,373 | 4,267 | 4,284 | +51 | +1.2 | 808,700 |
| 5/22 | 4,305 | 4,310 | 4,189 | 4,233 | -38 | -0.9 | 797,700 |
| 5/21 | 4,448 | 4,456 | 4,266 | 4,271 | -96 | -2.2 | 544,800 |
| 5/20 | 4,340 | 4,438 | 4,330 | 4,367 | +72 | +1.7 | 727,200 |
| 5/17 | 4,298 | 4,341 | 4,240 | 4,295 | -19 | -0.4 | 588,200 |
| 5/16 | 4,251 | 4,385 | 4,245 | 4,314 | +225 | +5.5 | 2,343,600 |
| 5/15 | 3,980 | 4,120 | 3,913 | 4,089 | +158 | +4.0 | 1,715,900 |
| 5/14 | 4,154 | 4,179 | 3,857 | 3,931 | -503 | -11.3 | 3,804,500 |
| 5/13 | 4,337 | 4,460 | 4,316 | 4,434 | +126 | +2.9 | 1,332,600 |
| 5/10 | 4,256 | 4,330 | 4,236 | 4,308 | +30 | +0.7 | 664,900 |
| 5/9 | 4,279 | 4,348 | 4,245 | 4,278 | -29 | -0.7 | 505,900 |
| 5/8 | 4,265 | 4,342 | 4,242 | 4,307 | +22 | +0.5 | 597,500 |
| 5/7 | 4,250 | 4,304 | 4,229 | 4,285 | +122 | +2.9 | 670,100 |
| 5/2 | 4,126 | 4,184 | 4,110 | 4,163 | -26 | -0.6 | 240,400 |
| 5/1 | 4,170 | 4,215 | 4,122 | 4,189 | -37 | -0.9 | 501,100 |
| 4/30 | 4,230 | 4,264 | 4,164 | 4,226 | +45 | +1.1 | 601,300 |
| 4/26 | 4,170 | 4,192 | 4,093 | 4,181 | +81 | +2.0 | 652,000 |
| 4/25 | 4,122 | 4,190 | 4,098 | 4,100 | -88 | -2.1 | 535,500 |
| 4/24 | 4,160 | 4,222 | 4,150 | 4,188 | +145 | +3.6 | 794,600 |
| 4/23 | 4,150 | 4,178 | 3,982 | 4,043 | -2 | -0.1 | 931,600 |
| 4/22 | 4,096 | 4,114 | 3,965 | 4,045 | -96 | -2.3 | 1,308,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて