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
3,705.4
円
(23:32)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/10 | 3,535 | 3,904 | 3,516 | 3,730 | +197 | +5.6 | 5,141,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/1 | 1,453 | 1,461 | 1,404 | 1,413 | -38 | -2.6 | 2,058,621 |
| 10/25 | 1,424 | 1,453 | 1,373 | 1,451 | +30 | +2.1 | 1,856,419 |
| 10/18 | 1,421 | 1,469 | 1,406 | 1,421 | +8 | +0.6 | 2,798,428 |
| 10/11 | 1,383 | 1,428 | 1,371 | 1,413 | +24 | +1.7 | 2,628,626 |
| 10/4 | 1,328 | 1,399 | 1,328 | 1,389 | +50 | +3.7 | 3,905,739 |
| 9/27 | 1,326 | 1,378 | 1,318 | 1,339 | +20 | +1.5 | 2,209,522 |
| 9/20 | 1,329 | 1,339 | 1,304 | 1,319 | -17 | -1.3 | 2,277,923 |
| 9/13 | 1,323 | 1,366 | 1,301 | 1,336 | +30 | +2.3 | 2,830,228 |
| 9/6 | 1,186 | 1,338 | 1,181 | 1,306 | +110 | +9.2 | 3,817,238 |
| 8/30 | 1,118 | 1,196 | 1,116 | 1,196 | +35 | +3.0 | 1,726,517 |
| 8/23 | 1,146 | 1,183 | 1,121 | 1,161 | +38 | +3.4 | 1,910,719 |
| 8/16 | 1,104 | 1,153 | 1,096 | 1,123 | -28 | -2.4 | 1,846,518 |
| 8/9 | 1,134 | 1,219 | 1,086 | 1,151 | 0 | 0.0 | 3,893,739 |
| 8/2 | 1,168 | 1,246 | 1,136 | 1,151 | -15 | -1.3 | 3,657,037 |
| 7/26 | 1,144 | 1,196 | 1,136 | 1,166 | +22 | +1.9 | 1,865,119 |
| 7/19 | 1,133 | 1,151 | 1,109 | 1,144 | +21 | +1.9 | 1,773,018 |
| 7/12 | 1,146 | 1,159 | 1,118 | 1,123 | -16 | -1.4 | 2,341,523 |
| 7/5 | 1,119 | 1,154 | 1,104 | 1,139 | +18 | +1.6 | 2,725,527 |
| 6/28 | 1,128 | 1,131 | 1,059 | 1,121 | -7 | -0.6 | 2,343,323 |
| 6/21 | 1,129 | 1,139 | 1,093 | 1,128 | -6 | -0.5 | 2,684,127 |
| 6/14 | 1,119 | 1,149 | 1,104 | 1,134 | +36 | +3.3 | 2,259,623 |
| 6/7 | 1,016 | 1,101 | 1,013 | 1,098 | +49 | +4.7 | 2,333,123 |
| 5/31 | 1,006 | 1,061 | 1,001 | 1,049 | +40 | +4.0 | 3,716,737 |
| 5/24 | 1,019 | 1,026 | 969 | 1,009 | -9 | -0.9 | 3,399,934 |
| 5/17 | 1,128 | 1,174 | 1,006 | 1,018 | -108 | -9.6 | 4,845,048 |
| 5/10 | 1,181 | 1,181 | 1,116 | 1,126 | -53 | -4.5 | 1,873,519 |
| 4/26 | 1,233 | 1,253 | 1,166 | 1,179 | -47 | -3.8 | 2,823,628 |
| 4/19 | 1,168 | 1,234 | 1,144 | 1,226 | +98 | +8.7 | 2,413,224 |
| 4/12 | 1,151 | 1,156 | 1,119 | 1,128 | ー | ー | 1,050,610 |
▶︎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
