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
3,553.3
円
(09:12)
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) |
|---|---|---|---|---|---|---|---|
| 12/12 | 3,541.0 | 3,601.0 | 3,477.0 | 3,543.0 | +20.0 | +0.6 | 2,127,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 4,250.0 | 4,348.0 | 4,229.0 | 4,308.0 | +145.0 | +3.5 | 2,438,400 |
| 5/2 | 4,230.0 | 4,264.0 | 4,110.0 | 4,163.0 | -18.0 | -0.4 | 1,342,800 |
| 4/26 | 4,096.0 | 4,222.0 | 3,965.0 | 4,181.0 | +40.0 | +1.0 | 4,222,500 |
| 4/19 | 4,183.0 | 4,388.0 | 4,018.0 | 4,141.0 | -130.0 | -3.0 | 6,388,000 |
| 4/12 | 4,340.0 | 4,381.0 | 4,195.0 | 4,271.0 | -11.0 | -0.3 | 3,582,100 |
| 4/5 | 4,600.0 | 4,600.0 | 4,193.0 | 4,282.0 | -297.0 | -6.5 | 4,970,500 |
| 3/29 | 4,610.0 | 4,685.0 | 4,525.0 | 4,579.0 | -21.0 | -0.5 | 2,460,500 |
| 3/22 | 4,327.0 | 4,677.0 | 4,310.0 | 4,600.0 | +291.0 | +6.8 | 3,747,900 |
| 3/15 | 4,281.0 | 4,600.0 | 4,231.0 | 4,309.0 | -161.0 | -3.6 | 5,316,200 |
| 3/8 | 4,850.0 | 4,871.0 | 4,417.0 | 4,470.0 | -239.0 | -5.1 | 7,778,400 |
| 3/1 | 4,515.0 | 4,720.0 | 4,467.0 | 4,709.0 | +334.0 | +7.6 | 6,485,700 |
| 2/22 | 4,250.0 | 4,390.0 | 4,035.0 | 4,375.0 | +182.0 | +4.3 | 4,099,200 |
| 2/16 | 3,630.0 | 4,340.0 | 3,611.0 | 4,193.0 | +666.0 | +18.9 | 6,811,200 |
| 2/9 | 3,470.0 | 3,588.0 | 3,390.0 | 3,527.0 | +78.0 | +2.3 | 3,210,700 |
| 2/2 | 3,391.0 | 3,475.0 | 3,320.0 | 3,449.0 | +64.0 | +1.9 | 2,465,800 |
| 1/26 | 3,451.0 | 3,485.0 | 3,314.0 | 3,385.0 | +4.0 | +0.1 | 4,095,700 |
| 1/19 | 3,121.0 | 3,388.0 | 3,070.0 | 3,381.0 | +278.0 | +9.0 | 5,871,900 |
| 1/12 | 3,101.0 | 3,222.0 | 3,038.0 | 3,103.0 | +106.5 | +3.6 | 2,810,900 |
| 1/5 | 3,042.0 | 3,097.0 | 2,980.0 | 2,996.5 | -115.5 | -3.7 | 1,285,200 |
| 12/29 | 3,074.3 | 3,180.9 | 3,035.3 | 3,112.0 | +37.7 | +1.2 | 2,133,613 |
| 12/22 | 3,026.6 | 3,108.6 | 2,973.9 | 3,074.3 | +41.4 | +1.4 | 2,483,425 |
| 12/15 | 2,960.6 | 3,117.3 | 2,914.6 | 3,032.9 | +132.3 | +4.6 | 3,269,733 |
| 12/8 | 3,009.9 | 3,045.6 | 2,881.3 | 2,900.6 | -123.0 | -4.1 | 2,445,624 |
| 12/1 | 3,036.6 | 3,106.3 | 2,982.6 | 3,023.6 | -13.7 | -0.5 | 2,351,123 |
| 11/24 | 3,076.6 | 3,128.6 | 3,019.3 | 3,037.3 | -24.0 | -0.8 | 2,021,720 |
| 11/17 | 2,999.9 | 3,116.6 | 2,820.3 | 3,061.3 | +54.4 | +1.8 | 6,486,065 |
| 11/10 | 3,022.9 | 3,056.6 | 2,931.9 | 3,006.9 | +58.3 | +2.0 | 2,988,030 |
| 11/2 | 2,859.3 | 2,958.9 | 2,827.6 | 2,948.6 | +56.3 | +2.0 | 2,553,625 |
| 10/27 | 2,851.6 | 2,919.6 | 2,721.6 | 2,892.3 | +24.7 | +0.9 | 4,074,341 |
| 10/20 | 3,073.3 | 3,098.9 | 2,808.6 | 2,867.6 | -222.3 | -7.2 | 4,885,549 |
▶︎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
