！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
ー
円
取引時間外
(ー)
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) | 2,299 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,871 (24/03/04) | 2,980 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 4,096 | 4,222 | 3,965 | 4,188 | +47 | +1.1 | 3,829,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 4,183 | 4,388 | 4,018 | 4,141 | -130 | -3.0 | 6,388,000 |
| 4/12 | 4,340 | 4,381 | 4,195 | 4,271 | -11 | -0.3 | 3,582,100 |
| 4/5 | 4,600 | 4,600 | 4,193 | 4,282 | -297 | -6.5 | 4,970,500 |
| 3/29 | 4,610 | 4,685 | 4,525 | 4,579 | -21 | -0.5 | 2,460,500 |
| 3/22 | 4,327 | 4,677 | 4,310 | 4,600 | +291 | +6.8 | 3,747,900 |
| 3/15 | 4,281 | 4,600 | 4,231 | 4,309 | -161 | -3.6 | 5,316,200 |
| 3/8 | 4,850 | 4,871 | 4,417 | 4,470 | -239 | -5.1 | 7,778,400 |
| 3/1 | 4,515 | 4,720 | 4,467 | 4,709 | +334 | +7.6 | 6,485,700 |
| 2/22 | 4,250 | 4,390 | 4,035 | 4,375 | +182 | +4.3 | 4,099,200 |
| 2/16 | 3,630 | 4,340 | 3,611 | 4,193 | +666 | +18.9 | 6,811,200 |
| 2/9 | 3,470 | 3,588 | 3,390 | 3,527 | +78 | +2.3 | 3,210,700 |
| 2/2 | 3,391 | 3,475 | 3,320 | 3,449 | +64 | +1.9 | 2,465,800 |
| 1/26 | 3,451 | 3,485 | 3,314 | 3,385 | +4 | +0.1 | 4,095,700 |
| 1/19 | 3,121 | 3,388 | 3,070 | 3,381 | +278 | +9.0 | 5,871,900 |
| 1/12 | 3,101 | 3,222 | 3,038 | 3,103 | +107 | +3.6 | 2,810,900 |
| 1/5 | 3,042 | 3,097 | 2,980 | 2,996 | -116 | -3.7 | 1,285,200 |
| 12/29 | 3,074 | 3,180 | 3,035 | 3,112 | +38 | +1.2 | 2,133,613 |
| 12/22 | 3,026 | 3,108 | 2,973 | 3,074 | +42 | +1.4 | 2,483,425 |
| 12/15 | 2,960 | 3,117 | 2,914 | 3,032 | +132 | +4.6 | 3,269,733 |
| 12/8 | 3,009 | 3,045 | 2,881 | 2,900 | -123 | -4.1 | 2,445,624 |
| 12/1 | 3,036 | 3,106 | 2,982 | 3,023 | -14 | -0.5 | 2,351,123 |
| 11/24 | 3,076 | 3,128 | 3,019 | 3,037 | -24 | -0.8 | 2,021,720 |
| 11/17 | 2,999 | 3,116 | 2,820 | 3,061 | +55 | +1.8 | 6,486,065 |
| 11/10 | 3,022 | 3,056 | 2,931 | 3,006 | +58 | +2.0 | 2,988,030 |
| 11/2 | 2,859 | 2,958 | 2,827 | 2,948 | +56 | +1.9 | 2,553,625 |
| 10/27 | 2,851 | 2,919 | 2,721 | 2,892 | +25 | +0.9 | 4,074,341 |
| 10/20 | 3,073 | 3,098 | 2,808 | 2,867 | -222 | -7.2 | 4,885,549 |
| 10/13 | 3,018 | 3,111 | 2,999 | 3,089 | +131 | +4.4 | 2,548,525 |
| 10/6 | 2,998 | 3,018 | 2,838 | 2,958 | -7 | -0.2 | 2,984,130 |
| 9/29 | 2,947 | 3,006 | 2,895 | 2,965 | +17 | +0.6 | 2,864,729 |
▶︎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