!決算発表予定日 2024/11/12
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15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
4,871.0 (24/03/04) | 2,800.0 (24/08/05) |
年初来高値 | 年初来安値 |
---|---|
4,871.0 (24/03/04) | 2,800.0 (24/08/05) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/5 | 3,563.0 | 3,593.0 | 3,528.0 | 3,569.0 | +76.0 | +2.2 | 353,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
11/1 | 3,471.0 | 3,525.0 | 3,471.0 | 3,493.0 | -118.0 | -3.3 | 397,100 |
10/31 | 3,566.0 | 3,625.0 | 3,552.0 | 3,611.0 | +28.0 | +0.8 | 537,300 |
10/30 | 3,559.0 | 3,617.0 | 3,557.0 | 3,583.0 | +52.0 | +1.5 | 829,900 |
10/29 | 3,426.0 | 3,535.0 | 3,421.0 | 3,531.0 | +54.0 | +1.6 | 604,100 |
10/28 | 3,406.0 | 3,490.0 | 3,392.0 | 3,477.0 | +77.0 | +2.3 | 553,400 |
10/25 | 3,515.0 | 3,515.0 | 3,378.0 | 3,400.0 | -124.0 | -3.5 | 1,042,900 |
10/24 | 3,488.0 | 3,540.0 | 3,481.0 | 3,524.0 | +22.0 | +0.6 | 567,000 |
10/23 | 3,539.0 | 3,545.0 | 3,470.0 | 3,502.0 | -41.0 | -1.2 | 499,200 |
10/22 | 3,591.0 | 3,600.0 | 3,501.0 | 3,543.0 | -55.0 | -1.5 | 786,000 |
10/21 | 3,640.0 | 3,668.0 | 3,587.0 | 3,598.0 | -27.0 | -0.7 | 432,800 |
10/18 | 3,523.0 | 3,631.0 | 3,512.0 | 3,625.0 | +128.0 | +3.7 | 958,100 |
10/17 | 3,561.0 | 3,568.0 | 3,432.0 | 3,497.0 | -64.0 | -1.8 | 1,060,600 |
10/16 | 3,465.0 | 3,580.0 | 3,444.0 | 3,561.0 | -114.0 | -3.1 | 934,100 |
10/15 | 3,685.0 | 3,707.0 | 3,632.0 | 3,675.0 | +90.0 | +2.5 | 686,900 |
10/11 | 3,599.0 | 3,642.0 | 3,578.0 | 3,585.0 | +15.0 | +0.4 | 670,600 |
10/10 | 3,680.0 | 3,687.0 | 3,561.0 | 3,570.0 | -90.0 | -2.5 | 932,900 |
10/9 | 3,627.0 | 3,684.0 | 3,625.0 | 3,660.0 | +63.0 | +1.8 | 514,000 |
10/8 | 3,654.0 | 3,704.0 | 3,592.0 | 3,597.0 | -95.0 | -2.6 | 545,200 |
10/7 | 3,706.0 | 3,770.0 | 3,690.0 | 3,692.0 | +172.0 | +4.9 | 998,200 |
10/4 | 3,564.0 | 3,579.0 | 3,512.0 | 3,520.0 | -27.0 | -0.8 | 389,600 |
10/3 | 3,555.0 | 3,596.0 | 3,529.0 | 3,547.0 | +92.0 | +2.7 | 766,300 |
10/2 | 3,458.0 | 3,499.0 | 3,430.0 | 3,455.0 | -110.0 | -3.1 | 682,000 |
10/1 | 3,519.0 | 3,581.0 | 3,510.0 | 3,565.0 | +76.0 | +2.2 | 403,000 |
9/30 | 3,449.0 | 3,563.0 | 3,426.0 | 3,489.0 | -157.0 | -4.3 | 742,700 |
9/27 | 3,646.0 | 3,689.0 | 3,618.0 | 3,646.0 | +96.0 | +2.7 | 896,200 |
9/26 | 3,510.0 | 3,572.0 | 3,497.0 | 3,550.0 | +136.0 | +4.0 | 864,600 |
9/25 | 3,435.0 | 3,456.0 | 3,396.0 | 3,414.0 | +23.0 | +0.7 | 330,400 |
9/24 | 3,455.0 | 3,455.0 | 3,370.0 | 3,391.0 | -6.0 | -0.2 | 745,500 |
9/20 | 3,356.0 | 3,451.0 | 3,325.0 | 3,397.0 | +127.0 | +3.9 | 1,086,200 |
9/19 | 3,332.0 | 3,332.0 | 3,244.0 | 3,270.0 | +7.0 | +0.2 | 730,700 |
▶︎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