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
3,549
円
取引時間外
(22:59)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,871.0 (24/03/04) | 2,800.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 3,541.0 | 3,601.0 | 3,477.0 | 3,516.0 | -7.0 | -0.2 | 2,727,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 3,543.0 | 3,633.0 | 3,478.0 | 3,523.0 | -56.0 | -1.6 | 3,141,300 |
| 11/29 | 3,523.0 | 3,614.0 | 3,409.0 | 3,579.0 | +111.0 | +3.2 | 4,343,700 |
| 11/22 | 3,504.0 | 3,593.0 | 3,409.0 | 3,468.0 | -227.0 | -6.1 | 3,544,500 |
| 11/15 | 3,600.0 | 4,019.0 | 3,559.0 | 3,695.0 | +39.0 | +1.1 | 7,422,400 |
| 11/8 | 3,563.0 | 3,709.0 | 3,528.0 | 3,656.0 | +163.0 | +4.7 | 1,926,500 |
| 11/1 | 3,406.0 | 3,625.0 | 3,392.0 | 3,493.0 | +93.0 | +2.7 | 2,921,800 |
| 10/25 | 3,640.0 | 3,668.0 | 3,378.0 | 3,400.0 | -225.0 | -6.2 | 3,327,900 |
| 10/18 | 3,685.0 | 3,707.0 | 3,432.0 | 3,625.0 | +40.0 | +1.1 | 3,639,700 |
| 10/11 | 3,706.0 | 3,770.0 | 3,561.0 | 3,585.0 | +65.0 | +1.9 | 3,660,900 |
| 10/4 | 3,449.0 | 3,596.0 | 3,426.0 | 3,520.0 | -126.0 | -3.5 | 2,983,600 |
| 9/27 | 3,455.0 | 3,689.0 | 3,370.0 | 3,646.0 | +249.0 | +7.3 | 2,836,700 |
| 9/20 | 3,297.0 | 3,451.0 | 3,172.0 | 3,397.0 | +96.0 | +2.9 | 3,091,700 |
| 9/13 | 3,047.0 | 3,337.0 | 3,011.0 | 3,301.0 | +104.0 | +3.3 | 4,085,700 |
| 9/6 | 3,675.0 | 3,717.0 | 3,163.0 | 3,197.0 | -421.0 | -11.6 | 3,504,300 |
| 8/30 | 3,782.0 | 3,797.0 | 3,517.0 | 3,618.0 | -154.0 | -4.1 | 3,048,000 |
| 8/23 | 3,930.0 | 3,964.0 | 3,711.0 | 3,772.0 | -174.0 | -4.4 | 2,750,600 |
| 8/16 | 3,536.0 | 3,980.0 | 3,532.0 | 3,946.0 | +480.0 | +13.9 | 3,763,900 |
| 8/9 | 3,127.0 | 3,661.0 | 2,800.0 | 3,466.0 | +87.0 | +2.6 | 9,027,300 |
| 8/2 | 3,874.0 | 3,938.0 | 3,374.0 | 3,379.0 | -407.0 | -10.8 | 5,488,000 |
| 7/26 | 4,100.0 | 4,120.0 | 3,742.0 | 3,786.0 | -355.0 | -8.6 | 3,338,300 |
| 7/19 | 4,448.0 | 4,497.0 | 4,034.0 | 4,141.0 | -247.0 | -5.6 | 3,853,200 |
| 7/12 | 4,234.0 | 4,685.0 | 4,215.0 | 4,388.0 | +163.0 | +3.9 | 4,206,900 |
| 7/5 | 4,380.0 | 4,380.0 | 4,181.0 | 4,225.0 | -137.0 | -3.1 | 3,309,000 |
| 6/28 | 4,386.0 | 4,498.0 | 4,224.0 | 4,362.0 | -82.0 | -1.9 | 3,394,600 |
| 6/21 | 4,505.0 | 4,514.0 | 4,351.0 | 4,444.0 | -48.0 | -1.1 | 3,271,800 |
| 6/14 | 4,059.0 | 4,575.0 | 4,059.0 | 4,492.0 | +479.0 | +11.9 | 5,141,300 |
| 6/7 | 4,100.0 | 4,111.0 | 3,916.0 | 4,013.0 | -87.0 | -2.1 | 3,309,100 |
| 5/31 | 4,265.0 | 4,308.0 | 4,035.0 | 4,100.0 | -104.0 | -2.5 | 2,908,300 |
| 5/24 | 4,340.0 | 4,456.0 | 4,177.0 | 4,204.0 | -91.0 | -2.1 | 3,546,500 |
| 5/17 | 4,337.0 | 4,460.0 | 3,857.0 | 4,295.0 | -13.0 | -0.3 | 9,784,800 |
▶︎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
