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
3,659.1
円
(11:29)
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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,871.0 (24/03/04) | 1,923.3 (23/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/6 | 3,535.0 | 3,683.0 | 3,516.0 | 3,657.0 | +124.0 | +3.5 | 687,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/10 | 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 |
| 10/13 | 3,018.3 | 3,111.6 | 2,999.6 | 3,089.9 | +131.0 | +4.4 | 2,548,525 |
| 10/6 | 2,998.3 | 3,018.9 | 2,838.3 | 2,958.9 | -6.4 | -0.2 | 2,984,130 |
| 9/29 | 2,947.9 | 3,006.3 | 2,895.3 | 2,965.3 | +16.4 | +0.6 | 2,864,729 |
| 9/22 | 3,095.3 | 3,106.9 | 2,919.6 | 2,948.9 | -197.4 | -6.3 | 2,458,225 |
| 9/15 | 3,167.3 | 3,195.9 | 2,946.6 | 3,146.3 | -121.0 | -3.7 | 6,316,863 |
| 9/8 | 3,270.3 | 3,376.6 | 3,246.9 | 3,267.3 | -5.6 | -0.2 | 3,108,331 |
| 9/1 | 3,244.9 | 3,296.9 | 3,215.9 | 3,272.9 | +109.0 | +3.5 | 3,697,537 |
| 8/25 | 3,058.6 | 3,242.6 | 3,012.6 | 3,163.9 | +99.3 | +3.2 | 3,754,837 |
| 8/18 | 3,135.9 | 3,170.6 | 3,000.6 | 3,064.6 | -121.0 | -3.8 | 5,781,358 |
| 8/10 | 2,885.3 | 3,191.3 | 2,875.6 | 3,185.6 | +275.3 | +9.5 | 5,907,959 |
| 8/4 | 2,912.3 | 3,075.3 | 2,876.6 | 2,910.3 | +37.4 | +1.3 | 6,918,669 |
| 7/28 | 2,809.6 | 2,899.6 | 2,769.9 | 2,872.9 | +113.3 | +4.1 | 4,854,348 |
| 7/21 | 2,899.9 | 2,942.9 | 2,755.9 | 2,759.6 | -125.7 | -4.4 | 3,010,530 |
| 7/14 | 2,910.3 | 2,962.3 | 2,769.9 | 2,885.3 | -8.6 | -0.3 | 4,349,143 |
| 7/7 | 2,973.6 | 3,003.3 | 2,834.9 | 2,893.9 | -29.7 | -1.0 | 4,349,743 |
| 6/30 | 2,966.6 | 3,109.9 | 2,760.3 | 2,923.6 | +246.0 | +9.2 | 14,788,948 |
| 6/23 | 2,793.9 | 2,850.3 | 2,649.9 | 2,677.6 | -163.7 | -5.8 | 3,646,536 |
| 6/16 | 2,792.6 | 2,925.3 | 2,773.6 | 2,841.3 | +76.0 | +2.8 | 4,876,249 |
| 6/9 | 2,813.3 | 2,854.3 | 2,688.9 | 2,765.3 | -48.0 | -1.7 | 6,643,866 |
| 6/2 | 2,866.6 | 2,893.3 | 2,726.6 | 2,813.3 | +46.7 | +1.7 | 5,744,157 |
| 5/26 | 2,596.6 | 2,809.9 | 2,543.3 | 2,766.6 | +170.0 | +6.6 | 4,652,446 |
| 5/19 | 2,379.9 | 2,656.6 | 2,343.3 | 2,596.6 | +223.3 | +9.4 | 5,227,852 |
| 5/12 | 2,413.3 | 2,463.3 | 2,323.3 | 2,373.3 | -26.6 | -1.1 | 4,366,844 |
| 5/2 | 2,353.3 | 2,406.6 | 2,346.6 | 2,399.9 | +50.0 | +2.1 | 908,409 |
| 4/28 | 2,393.3 | 2,419.9 | 2,299.9 | 2,349.9 | -43.4 | -1.8 | 3,076,231 |
| 4/21 | 2,386.6 | 2,423.3 | 2,319.9 | 2,393.3 | +6.7 | +0.3 | 3,336,933 |
▶︎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
