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
3,769.2
円
(14:06)
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 (24/03/04) | 2,800 (24/08/05) |
昨年来高値 | 昨年来安値 |
---|---|
4,871 (24/03/04) | 2,800 (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) |
---|---|---|---|---|---|---|---|
1/8 | 3,776 | 3,802 | 3,760 | 3,766 | -30 | -0.8 | 367,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
7/9 | 4,355 | 4,521 | 4,351 | 4,507 | +212 | +4.9 | 953,700 |
7/8 | 4,234 | 4,322 | 4,215 | 4,295 | +70 | +1.7 | 570,700 |
7/5 | 4,271 | 4,302 | 4,181 | 4,225 | -75 | -1.7 | 791,000 |
7/4 | 4,320 | 4,355 | 4,284 | 4,300 | -6 | -0.1 | 438,100 |
7/3 | 4,273 | 4,380 | 4,245 | 4,306 | +38 | +0.9 | 778,700 |
7/2 | 4,262 | 4,276 | 4,200 | 4,268 | -26 | -0.6 | 833,700 |
7/1 | 4,380 | 4,380 | 4,272 | 4,294 | -68 | -1.6 | 467,500 |
6/28 | 4,331 | 4,420 | 4,318 | 4,362 | +13 | +0.3 | 527,200 |
6/27 | 4,376 | 4,415 | 4,349 | 4,349 | -113 | -2.5 | 393,500 |
6/26 | 4,340 | 4,462 | 4,287 | 4,462 | +182 | +4.3 | 797,200 |
6/25 | 4,277 | 4,312 | 4,224 | 4,280 | -130 | -3.0 | 936,000 |
6/24 | 4,386 | 4,498 | 4,380 | 4,410 | -34 | -0.8 | 740,700 |
6/21 | 4,458 | 4,470 | 4,395 | 4,444 | +9 | +0.2 | 642,800 |
6/20 | 4,449 | 4,467 | 4,351 | 4,435 | +8 | +0.2 | 791,300 |
6/19 | 4,419 | 4,501 | 4,397 | 4,427 | 0 | 0.0 | 570,100 |
6/18 | 4,480 | 4,501 | 4,383 | 4,427 | -48 | -1.1 | 663,300 |
6/17 | 4,505 | 4,514 | 4,450 | 4,475 | -17 | -0.4 | 604,300 |
6/14 | 4,445 | 4,526 | 4,416 | 4,492 | +26 | +0.6 | 812,300 |
6/13 | 4,500 | 4,575 | 4,458 | 4,466 | +3 | +0.1 | 912,300 |
6/12 | 4,387 | 4,527 | 4,353 | 4,463 | +130 | +3.0 | 1,410,000 |
6/11 | 4,249 | 4,410 | 4,248 | 4,333 | +116 | +2.8 | 1,149,500 |
6/10 | 4,059 | 4,221 | 4,059 | 4,217 | +204 | +5.1 | 857,200 |
6/7 | 4,026 | 4,097 | 3,990 | 4,013 | -23 | -0.6 | 336,300 |
6/6 | 4,056 | 4,083 | 4,013 | 4,036 | +111 | +2.8 | 818,700 |
6/5 | 3,930 | 3,985 | 3,916 | 3,925 | -46 | -1.2 | 676,400 |
6/4 | 4,055 | 4,057 | 3,960 | 3,971 | -134 | -3.3 | 960,700 |
6/3 | 4,100 | 4,111 | 4,063 | 4,105 | +5 | +0.1 | 517,000 |
5/31 | 4,091 | 4,108 | 4,035 | 4,100 | +1 | +0.0 | 770,600 |
5/30 | 4,134 | 4,152 | 4,053 | 4,099 | -105 | -2.5 | 624,500 |
5/29 | 4,208 | 4,308 | 4,193 | 4,204 | +11 | +0.3 | 555,200 |
▶︎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