！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
4,202
円
(23:08)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,600 | 4,600 | 3,965 | 4,181 | -398 | -8.7 | 19,815,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 4,606 | 4,871 | 4,231 | 4,579 | -28 | -0.6 | 20,412,300 |
| 24/02 | 3,358 | 4,671 | 3,358 | 4,607 | +1,204 | +35.4 | 20,548,200 |
| 24/01 | 3,042 | 3,485 | 2,980 | 3,403 | +291 | +9.4 | 15,478,800 |
| 23/12 | 3,049 | 3,180 | 2,881 | 3,112 | +58 | +1.9 | 10,882,000 |
| 23/11 | 2,933 | 3,128 | 2,820 | 3,054 | +182 | +6.3 | 14,660,546 |
| 23/10 | 2,998 | 3,111 | 2,721 | 2,872 | -93 | -3.1 | 15,682,957 |
| 23/09 | 3,274 | 3,376 | 2,895 | 2,965 | -322 | -9.8 | 15,308,253 |
| 23/08 | 2,966 | 3,296 | 2,875 | 3,287 | +299 | +10.0 | 22,589,326 |
| 23/07 | 2,973 | 3,075 | 2,755 | 2,988 | +65 | +2.2 | 19,474,694 |
| 23/06 | 2,739 | 3,109 | 2,649 | 2,923 | +164 | +5.9 | 31,655,116 |
| 23/05 | 2,353 | 2,893 | 2,323 | 2,759 | +410 | +17.5 | 19,200,192 |
| 23/04 | 2,599 | 2,599 | 2,296 | 2,349 | -214 | -8.4 | 14,264,542 |
| 23/03 | 2,413 | 2,589 | 2,406 | 2,563 | +167 | +7.0 | 15,854,258 |
| 23/02 | 2,146 | 2,436 | 2,106 | 2,396 | +280 | +13.2 | 14,720,247 |
| 23/01 | 1,969 | 2,196 | 1,923 | 2,116 | +120 | +6.0 | 10,117,301 |
| 22/12 | 2,333 | 2,333 | 1,959 | 1,996 | -283 | -12.4 | 9,058,290 |
| 22/11 | 2,156 | 2,359 | 2,069 | 2,279 | +140 | +6.6 | 12,436,024 |
| 22/10 | 1,973 | 2,173 | 1,973 | 2,139 | +126 | +6.3 | 12,280,323 |
| 22/09 | 2,266 | 2,279 | 1,993 | 2,013 | -280 | -12.2 | 11,176,312 |
| 22/08 | 2,353 | 2,443 | 2,226 | 2,293 | +7 | +0.3 | 12,331,623 |
| 22/07 | 2,233 | 2,353 | 2,146 | 2,286 | +73 | +3.3 | 10,339,303 |
| 22/06 | 2,463 | 2,593 | 2,109 | 2,213 | -250 | -10.2 | 12,242,822 |
| 22/05 | 2,303 | 2,523 | 2,256 | 2,463 | +84 | +3.5 | 10,504,005 |
| 22/04 | 2,416 | 2,459 | 2,219 | 2,379 | -74 | -3.0 | 10,998,710 |
| 22/03 | 2,426 | 2,526 | 2,086 | 2,453 | +40 | +1.7 | 16,548,765 |
| 22/02 | 2,289 | 2,466 | 2,099 | 2,413 | +177 | +7.9 | 17,247,472 |
| 22/01 | 2,266 | 2,299 | 2,086 | 2,236 | -30 | -1.3 | 19,357,393 |
| 21/12 | 2,419 | 2,466 | 2,236 | 2,266 | -107 | -4.5 | 12,852,128 |
| 21/11 | 2,439 | 2,593 | 2,333 | 2,373 | -30 | -1.3 | 17,121,171 |
| 21/10 | 2,279 | 2,413 | 2,049 | 2,403 | +107 | +4.7 | 23,997,240 |
▶︎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