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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 12/30 | 3,568.0 | 3,574.0 | 3,522.0 | 3,533.0 | -24.0 | -0.7 | 276,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,698.0 | 3,818.0 | 3,687.0 | 3,695.0 | 0 | 0.0 | 1,042,100 |
| 11/14 | 3,850.0 | 3,854.0 | 3,692.0 | 3,695.0 | -85.0 | -2.3 | 1,295,200 |
| 11/13 | 3,911.0 | 4,019.0 | 3,772.0 | 3,780.0 | +219.0 | +6.2 | 3,268,800 |
| 11/12 | 3,696.0 | 3,698.0 | 3,559.0 | 3,561.0 | -115.0 | -3.1 | 1,177,300 |
| 11/11 | 3,600.0 | 3,688.0 | 3,600.0 | 3,676.0 | +20.0 | +0.6 | 639,000 |
| 11/8 | 3,697.0 | 3,709.0 | 3,645.0 | 3,656.0 | -7.0 | -0.2 | 473,100 |
| 11/7 | 3,665.0 | 3,709.0 | 3,600.0 | 3,663.0 | +44.0 | +1.2 | 658,000 |
| 11/6 | 3,596.0 | 3,658.0 | 3,589.0 | 3,619.0 | +50.0 | +1.4 | 442,100 |
| 11/5 | 3,563.0 | 3,593.0 | 3,528.0 | 3,569.0 | +76.0 | +2.2 | 353,300 |
| 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 |
▶︎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
