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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/18 | 3,320.0 | 3,329.0 | 3,227.0 | 3,263.0 | +10.0 | +0.3 | 474,200 |
| 9/17 | 3,297.0 | 3,310.0 | 3,172.0 | 3,253.0 | -48.0 | -1.5 | 800,600 |
| 9/13 | 3,284.0 | 3,322.0 | 3,246.0 | 3,301.0 | -21.0 | -0.6 | 648,900 |
| 9/12 | 3,297.0 | 3,337.0 | 3,235.0 | 3,322.0 | +165.0 | +5.2 | 914,200 |
| 9/11 | 3,171.0 | 3,225.0 | 3,116.0 | 3,157.0 | +4.0 | +0.1 | 821,500 |
| 9/10 | 3,185.0 | 3,199.0 | 3,105.0 | 3,153.0 | -27.0 | -0.9 | 745,600 |
| 9/9 | 3,047.0 | 3,192.0 | 3,011.0 | 3,180.0 | -17.0 | -0.5 | 955,500 |
| 9/6 | 3,251.0 | 3,251.0 | 3,163.0 | 3,197.0 | -17.0 | -0.5 | 736,200 |
| 9/5 | 3,230.0 | 3,272.0 | 3,187.0 | 3,214.0 | -82.0 | -2.5 | 812,500 |
| 9/4 | 3,320.0 | 3,377.0 | 3,288.0 | 3,296.0 | -217.0 | -6.2 | 822,200 |
| 9/3 | 3,567.0 | 3,579.0 | 3,498.0 | 3,513.0 | -30.0 | -0.9 | 456,500 |
| 9/2 | 3,675.0 | 3,717.0 | 3,540.0 | 3,543.0 | -75.0 | -2.1 | 676,900 |
| 8/30 | 3,630.0 | 3,645.0 | 3,586.0 | 3,618.0 | +7.0 | +0.2 | 597,100 |
| 8/29 | 3,557.0 | 3,648.0 | 3,517.0 | 3,611.0 | -37.0 | -1.0 | 642,600 |
| 8/28 | 3,601.0 | 3,655.0 | 3,576.0 | 3,648.0 | +19.0 | +0.5 | 502,300 |
| 8/27 | 3,630.0 | 3,635.0 | 3,571.0 | 3,629.0 | -33.0 | -0.9 | 723,300 |
| 8/26 | 3,782.0 | 3,797.0 | 3,640.0 | 3,662.0 | -110.0 | -2.9 | 582,700 |
| 8/23 | 3,790.0 | 3,807.0 | 3,711.0 | 3,772.0 | -7.0 | -0.2 | 438,900 |
| 8/22 | 3,769.0 | 3,848.0 | 3,751.0 | 3,779.0 | +30.0 | +0.8 | 482,300 |
| 8/21 | 3,750.0 | 3,786.0 | 3,736.0 | 3,749.0 | -91.0 | -2.4 | 621,200 |
| 8/20 | 3,866.0 | 3,866.0 | 3,815.0 | 3,840.0 | +39.0 | +1.0 | 602,400 |
▶︎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
