！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
4,328
円
取引時間外
(23:20)
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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,170 | 4,342 | 4,110 | 4,307 | +81 | +1.9 | 2,606,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 2,279 | 2,413 | 2,049 | 2,403 | +107 | +4.7 | 23,997,240 |
| 21/09 | 2,313 | 2,779 | 2,249 | 2,296 | -7 | -0.3 | 21,368,913 |
| 21/08 | 2,403 | 2,486 | 2,153 | 2,303 | -53 | -2.3 | 13,747,037 |
| 21/07 | 2,333 | 2,446 | 2,266 | 2,356 | +20 | +0.9 | 10,233,102 |
| 21/06 | 2,286 | 2,443 | 2,236 | 2,336 | +77 | +3.4 | 11,842,318 |
| 21/05 | 2,439 | 2,456 | 2,173 | 2,259 | -160 | -6.6 | 12,268,322 |
| 21/04 | 2,356 | 2,573 | 2,343 | 2,419 | +113 | +4.9 | 16,296,163 |
| 21/03 | 2,143 | 2,389 | 1,966 | 2,306 | +220 | +10.6 | 18,308,283 |
| 21/02 | 2,303 | 2,473 | 2,053 | 2,086 | -263 | -11.2 | 18,531,485 |
| 21/01 | 2,413 | 2,679 | 2,349 | 2,349 | -67 | -2.8 | 15,309,153 |
| 20/12 | 2,209 | 2,436 | 2,203 | 2,416 | +223 | +10.2 | 13,250,532 |
| 20/11 | 2,046 | 2,246 | 1,933 | 2,193 | +137 | +6.7 | 14,144,241 |
| 20/10 | 1,809 | 2,139 | 1,789 | 2,056 | +247 | +13.7 | 15,112,051 |
| 20/09 | 1,729 | 1,853 | 1,654 | 1,809 | +83 | +4.8 | 16,108,661 |
| 20/08 | 1,893 | 1,959 | 1,636 | 1,726 | -113 | -6.1 | 17,638,076 |
| 20/07 | 1,803 | 2,006 | 1,679 | 1,839 | +43 | +2.4 | 16,782,168 |
| 20/06 | 1,696 | 1,833 | 1,586 | 1,796 | +133 | +8.0 | 13,559,835 |
| 20/05 | 1,523 | 1,786 | 1,456 | 1,663 | +117 | +7.6 | 13,550,235 |
| 20/04 | 1,366 | 1,569 | 1,246 | 1,546 | +165 | +12.0 | 11,915,819 |
| 20/03 | 1,288 | 1,421 | 1,031 | 1,381 | +87 | +6.7 | 18,383,884 |
| 20/02 | 1,498 | 1,693 | 1,286 | 1,294 | -250 | -16.2 | 11,694,117 |
| 20/01 | 1,384 | 1,629 | 1,381 | 1,544 | +118 | +8.3 | 9,342,093 |
| 19/12 | 1,361 | 1,514 | 1,314 | 1,426 | +68 | +5.0 | 8,717,787 |
| 19/11 | 1,431 | 1,448 | 1,294 | 1,358 | -81 | -5.6 | 9,368,794 |
| 19/10 | 1,341 | 1,469 | 1,339 | 1,439 | +103 | +7.7 | 12,099,421 |
| 19/09 | 1,186 | 1,378 | 1,181 | 1,336 | +140 | +11.7 | 11,633,816 |
| 19/08 | 1,166 | 1,219 | 1,086 | 1,196 | -40 | -3.2 | 10,971,710 |
| 19/07 | 1,119 | 1,246 | 1,104 | 1,236 | +115 | +10.3 | 10,768,008 |
| 19/06 | 1,016 | 1,149 | 1,013 | 1,121 | +72 | +6.9 | 9,620,196 |
| 19/05 | 1,181 | 1,181 | 969 | 1,049 | -130 | -11.0 | 13,835,238 |
▶︎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