！決算発表予定日 2024/05/13
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
ー
円
(ー)
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) | 2,299 (23/04/27) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/23 | 4,150 | 4,178 | 3,982 | 4,043 | -2 | -0.1 | 931,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/22 | 4,096 | 4,114 | 3,965 | 4,045 | -96 | -2.3 | 1,308,800 |
| 4/19 | 4,274 | 4,310 | 4,018 | 4,141 | -237 | -5.4 | 1,602,800 |
| 4/18 | 4,235 | 4,388 | 4,168 | 4,378 | +123 | +2.9 | 1,170,400 |
| 4/17 | 4,280 | 4,371 | 4,243 | 4,255 | +115 | +2.8 | 1,748,900 |
| 4/16 | 4,142 | 4,212 | 4,107 | 4,140 | -110 | -2.6 | 1,017,500 |
| 4/15 | 4,183 | 4,250 | 4,159 | 4,250 | -21 | -0.5 | 848,400 |
| 4/12 | 4,287 | 4,345 | 4,227 | 4,271 | +12 | +0.3 | 761,000 |
| 4/11 | 4,227 | 4,308 | 4,195 | 4,259 | -38 | -0.9 | 690,100 |
| 4/10 | 4,330 | 4,381 | 4,291 | 4,297 | +22 | +0.5 | 697,400 |
| 4/9 | 4,300 | 4,324 | 4,261 | 4,275 | -7 | -0.2 | 801,800 |
| 4/8 | 4,340 | 4,373 | 4,245 | 4,282 | 0 | 0.0 | 631,800 |
| 4/5 | 4,260 | 4,287 | 4,193 | 4,282 | -73 | -1.7 | 1,092,900 |
| 4/4 | 4,425 | 4,447 | 4,332 | 4,355 | -2 | -0.1 | 820,000 |
| 4/3 | 4,350 | 4,421 | 4,320 | 4,357 | -51 | -1.2 | 811,500 |
| 4/2 | 4,410 | 4,439 | 4,354 | 4,408 | +30 | +0.7 | 615,300 |
| 4/1 | 4,600 | 4,600 | 4,290 | 4,378 | -201 | -4.4 | 1,630,800 |
| 3/29 | 4,589 | 4,589 | 4,525 | 4,579 | +22 | +0.5 | 340,300 |
| 3/28 | 4,570 | 4,604 | 4,530 | 4,557 | -27 | -0.6 | 407,000 |
| 3/27 | 4,580 | 4,641 | 4,560 | 4,584 | -42 | -0.9 | 539,100 |
| 3/26 | 4,557 | 4,685 | 4,551 | 4,626 | +78 | +1.7 | 611,000 |
| 3/25 | 4,610 | 4,641 | 4,548 | 4,548 | -52 | -1.1 | 563,100 |
| 3/22 | 4,648 | 4,677 | 4,555 | 4,600 | -6 | -0.1 | 843,700 |
| 3/21 | 4,500 | 4,636 | 4,497 | 4,606 | +176 | +4.0 | 1,190,400 |
| 3/19 | 4,396 | 4,430 | 4,342 | 4,430 | -17 | -0.4 | 983,000 |
| 3/18 | 4,327 | 4,447 | 4,310 | 4,447 | +138 | +3.2 | 730,800 |
| 3/15 | 4,275 | 4,339 | 4,250 | 4,309 | -66 | -1.5 | 1,096,600 |
| 3/14 | 4,388 | 4,434 | 4,332 | 4,375 | -59 | -1.3 | 642,100 |
| 3/13 | 4,600 | 4,600 | 4,399 | 4,434 | -40 | -0.9 | 1,003,500 |
| 3/12 | 4,266 | 4,486 | 4,256 | 4,474 | +138 | +3.2 | 1,190,500 |
| 3/11 | 4,281 | 4,362 | 4,231 | 4,336 | -134 | -3.0 | 1,383,500 |
▶︎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