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
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 1/8 | 3,535 | 3,904 | 3,516 | 3,795 | +262 | +7.4 | 4,504,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/16 | 2,273 | 2,279 | 2,116 | 2,116 | -127 | -5.7 | 2,857,829 |
| 9/9 | 2,199 | 2,273 | 2,196 | 2,243 | +37 | +1.7 | 2,396,724 |
| 9/2 | 2,299 | 2,333 | 2,196 | 2,206 | -167 | -7.0 | 2,676,627 |
| 8/26 | 2,329 | 2,413 | 2,319 | 2,373 | +27 | +1.2 | 1,882,519 |
| 8/19 | 2,413 | 2,419 | 2,329 | 2,346 | -37 | -1.6 | 1,707,017 |
| 8/12 | 2,409 | 2,443 | 2,293 | 2,383 | +4 | +0.2 | 3,107,431 |
| 8/5 | 2,353 | 2,433 | 2,226 | 2,379 | +93 | +4.1 | 4,148,141 |
| 7/29 | 2,309 | 2,346 | 2,249 | 2,286 | -53 | -2.3 | 1,916,719 |
| 7/22 | 2,216 | 2,353 | 2,213 | 2,339 | +136 | +6.2 | 1,493,415 |
| 7/15 | 2,299 | 2,299 | 2,166 | 2,203 | -70 | -3.1 | 2,526,925 |
| 7/8 | 2,209 | 2,329 | 2,146 | 2,273 | +70 | +3.2 | 3,820,538 |
| 7/1 | 2,263 | 2,303 | 2,186 | 2,203 | -26 | -1.2 | 2,696,727 |
| 6/24 | 2,213 | 2,263 | 2,109 | 2,229 | +16 | +0.7 | 2,826,028 |
| 6/17 | 2,463 | 2,483 | 2,203 | 2,213 | -276 | -11.1 | 3,533,735 |
| 6/10 | 2,486 | 2,593 | 2,476 | 2,489 | -14 | -0.6 | 2,688,027 |
| 6/3 | 2,466 | 2,519 | 2,439 | 2,503 | +77 | +3.2 | 2,358,624 |
| 5/27 | 2,513 | 2,523 | 2,399 | 2,426 | -50 | -2.0 | 2,395,824 |
| 5/20 | 2,399 | 2,489 | 2,356 | 2,476 | +117 | +5.0 | 3,072,931 |
| 5/13 | 2,339 | 2,399 | 2,256 | 2,359 | +6 | +0.3 | 2,801,728 |
| 5/6 | 2,303 | 2,366 | 2,283 | 2,353 | -26 | -1.1 | 954,910 |
| 4/28 | 2,296 | 2,389 | 2,219 | 2,379 | +40 | +1.7 | 2,491,525 |
| 4/22 | 2,239 | 2,386 | 2,219 | 2,339 | +73 | +3.2 | 3,100,231 |
| 4/15 | 2,249 | 2,333 | 2,229 | 2,266 | -13 | -0.6 | 2,211,922 |
| 4/8 | 2,383 | 2,459 | 2,253 | 2,279 | -127 | -5.3 | 2,784,028 |
| 4/1 | 2,433 | 2,496 | 2,386 | 2,406 | -67 | -2.7 | 2,339,123 |
| 3/25 | 2,473 | 2,503 | 2,386 | 2,473 | +14 | +0.6 | 2,518,225 |
| 3/18 | 2,229 | 2,466 | 2,166 | 2,459 | +236 | +10.6 | 3,577,836 |
| 3/11 | 2,296 | 2,303 | 2,086 | 2,223 | -143 | -6.0 | 4,357,544 |
| 3/4 | 2,436 | 2,526 | 2,349 | 2,366 | -50 | -2.1 | 4,876,549 |
| 2/25 | 2,386 | 2,423 | 2,316 | 2,416 | +7 | +0.3 | 3,688,537 |
▶︎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
