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
3,811
円
(22:27)
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) | 1,923.3 (23/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/6 | 3,535.0 | 3,796.0 | 3,516.0 | 3,756.0 | +223.0 | +6.3 | 2,052,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/20 | 3,866.0 | 3,866.0 | 3,815.0 | 3,840.0 | +39.0 | +1.0 | 602,400 |
| 8/19 | 3,930.0 | 3,964.0 | 3,801.0 | 3,801.0 | -145.0 | -3.7 | 605,800 |
| 8/16 | 3,940.0 | 3,980.0 | 3,873.0 | 3,946.0 | +137.0 | +3.6 | 1,025,400 |
| 8/15 | 3,761.0 | 3,867.0 | 3,712.0 | 3,809.0 | +138.0 | +3.8 | 1,072,900 |
| 8/14 | 3,729.0 | 3,735.0 | 3,626.0 | 3,671.0 | +71.0 | +2.0 | 946,600 |
| 8/13 | 3,536.0 | 3,626.0 | 3,532.0 | 3,600.0 | +134.0 | +3.9 | 719,000 |
| 8/9 | 3,565.0 | 3,643.0 | 3,368.0 | 3,466.0 | +70.0 | +2.1 | 1,443,600 |
| 8/8 | 3,470.0 | 3,502.0 | 3,309.0 | 3,396.0 | -105.0 | -3.0 | 1,218,500 |
| 8/7 | 3,300.0 | 3,661.0 | 3,170.0 | 3,501.0 | +185.0 | +5.6 | 3,238,900 |
| 8/6 | 3,137.0 | 3,316.0 | 3,122.0 | 3,316.0 | +500.5 | +17.8 | 1,550,400 |
| 8/5 | 3,127.0 | 3,177.0 | 2,800.0 | 2,815.5 | -563.5 | -16.7 | 1,575,900 |
| 8/2 | 3,560.0 | 3,590.0 | 3,374.0 | 3,379.0 | -362.0 | -9.7 | 1,457,200 |
| 8/1 | 3,925.0 | 3,938.0 | 3,731.0 | 3,741.0 | -164.0 | -4.2 | 897,100 |
| 7/31 | 3,761.0 | 3,920.0 | 3,733.0 | 3,905.0 | +48.0 | +1.2 | 1,062,100 |
| 7/30 | 3,873.0 | 3,878.0 | 3,791.0 | 3,857.0 | -49.0 | -1.3 | 840,900 |
| 7/29 | 3,874.0 | 3,937.0 | 3,817.0 | 3,906.0 | +120.0 | +3.2 | 1,230,700 |
| 7/26 | 3,782.0 | 3,849.0 | 3,742.0 | 3,786.0 | -23.0 | -0.6 | 664,000 |
| 7/25 | 3,890.0 | 3,890.0 | 3,796.0 | 3,809.0 | -211.0 | -5.3 | 923,100 |
| 7/24 | 4,014.0 | 4,086.0 | 4,009.0 | 4,020.0 | -44.0 | -1.1 | 443,500 |
| 7/23 | 4,098.0 | 4,110.0 | 4,030.0 | 4,064.0 | +33.0 | +0.8 | 634,600 |
| 7/22 | 4,100.0 | 4,120.0 | 4,020.0 | 4,031.0 | -110.0 | -2.7 | 673,100 |
| 7/19 | 4,100.0 | 4,172.0 | 4,075.0 | 4,141.0 | +73.0 | +1.8 | 550,200 |
| 7/18 | 4,058.0 | 4,137.0 | 4,034.0 | 4,068.0 | -193.0 | -4.5 | 1,355,200 |
| 7/17 | 4,403.0 | 4,422.0 | 4,261.0 | 4,261.0 | -171.0 | -3.9 | 971,900 |
| 7/16 | 4,448.0 | 4,497.0 | 4,402.0 | 4,432.0 | +44.0 | +1.0 | 975,900 |
| 7/12 | 4,473.0 | 4,475.0 | 4,340.0 | 4,388.0 | -175.0 | -3.8 | 966,300 |
| 7/11 | 4,662.0 | 4,685.0 | 4,563.0 | 4,563.0 | -30.0 | -0.7 | 906,900 |
| 7/10 | 4,510.0 | 4,593.0 | 4,457.0 | 4,593.0 | +86.0 | +1.9 | 809,300 |
| 7/9 | 4,355.0 | 4,521.0 | 4,351.0 | 4,507.0 | +212.0 | +4.9 | 953,700 |
| 7/8 | 4,234.0 | 4,322.0 | 4,215.0 | 4,295.0 | +70.0 | +1.7 | 570,700 |
▶︎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
