！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
4,163.9
円
(12:55)
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) | 2,323 (23/05/12) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,170 | 4,192 | 4,093 | 4,165 | +65 | +1.6 | 312,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/8 | 4,437 | 4,543 | 4,436 | 4,470 | +31 | +0.7 | 1,253,300 |
| 3/7 | 4,667 | 4,689 | 4,417 | 4,439 | -236 | -5.1 | 2,201,700 |
| 3/6 | 4,538 | 4,693 | 4,538 | 4,675 | -3 | -0.1 | 1,248,300 |
| 3/5 | 4,664 | 4,734 | 4,605 | 4,678 | -13 | -0.3 | 1,210,500 |
| 3/4 | 4,850 | 4,871 | 4,660 | 4,691 | -18 | -0.4 | 1,864,600 |
| 3/1 | 4,606 | 4,720 | 4,553 | 4,709 | +102 | +2.2 | 1,109,300 |
| 2/29 | 4,520 | 4,607 | 4,486 | 4,607 | +40 | +0.9 | 830,200 |
| 2/28 | 4,499 | 4,627 | 4,473 | 4,567 | +38 | +0.8 | 983,600 |
| 2/27 | 4,518 | 4,557 | 4,467 | 4,529 | +29 | +0.6 | 1,025,200 |
| 2/26 | 4,515 | 4,671 | 4,500 | 4,500 | +125 | +2.9 | 2,537,400 |
| 2/22 | 4,351 | 4,390 | 4,276 | 4,375 | +234 | +5.7 | 1,423,300 |
| 2/21 | 4,093 | 4,161 | 4,035 | 4,141 | -22 | -0.5 | 934,600 |
| 2/20 | 4,072 | 4,200 | 4,058 | 4,163 | +23 | +0.6 | 1,001,600 |
| 2/19 | 4,250 | 4,250 | 4,092 | 4,140 | -53 | -1.3 | 739,700 |
| 2/16 | 4,289 | 4,340 | 4,075 | 4,193 | +29 | +0.7 | 1,416,300 |
| 2/15 | 4,245 | 4,245 | 4,079 | 4,164 | +113 | +2.8 | 1,476,000 |
| 2/14 | 3,879 | 4,156 | 3,801 | 4,051 | +382 | +10.4 | 2,740,000 |
| 2/13 | 3,630 | 3,698 | 3,611 | 3,669 | +142 | +4.0 | 1,178,900 |
| 2/9 | 3,538 | 3,559 | 3,503 | 3,527 | -32 | -0.9 | 552,900 |
| 2/8 | 3,560 | 3,588 | 3,514 | 3,559 | +40 | +1.1 | 590,200 |
| 2/7 | 3,451 | 3,537 | 3,437 | 3,519 | +33 | +1.0 | 564,500 |
| 2/6 | 3,501 | 3,578 | 3,479 | 3,486 | +52 | +1.5 | 929,700 |
| 2/5 | 3,470 | 3,472 | 3,390 | 3,434 | -15 | -0.4 | 573,400 |
| 2/2 | 3,441 | 3,475 | 3,405 | 3,449 | +42 | +1.2 | 656,800 |
| 2/1 | 3,358 | 3,415 | 3,358 | 3,407 | +4 | +0.1 | 393,900 |
| 1/31 | 3,345 | 3,403 | 3,320 | 3,403 | -12 | -0.4 | 506,900 |
| 1/30 | 3,379 | 3,439 | 3,376 | 3,415 | +38 | +1.1 | 372,400 |
▶︎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