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) |
|---|---|---|---|---|---|---|---|
| 1/9 | 3,535 | 3,904 | 3,516 | 3,745 | +212 | +6.0 | 4,679,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/18 | 2,213 | 2,446 | 2,129 | 2,409 | +163 | +7.3 | 7,228,872 |
| 2/10 | 2,159 | 2,266 | 2,099 | 2,246 | +53 | +2.4 | 2,577,626 |
| 2/4 | 2,206 | 2,299 | 2,126 | 2,193 | +7 | +0.3 | 4,231,542 |
| 1/28 | 2,173 | 2,243 | 2,086 | 2,186 | +10 | +0.5 | 5,598,956 |
| 1/21 | 2,216 | 2,299 | 2,126 | 2,176 | -30 | -1.4 | 4,709,747 |
| 1/14 | 2,159 | 2,263 | 2,129 | 2,206 | +13 | +0.6 | 3,741,937 |
| 1/7 | 2,266 | 2,279 | 2,153 | 2,193 | -73 | -3.2 | 4,118,141 |
| 12/30 | 2,296 | 2,316 | 2,239 | 2,266 | -30 | -1.3 | 2,317,823 |
| 12/24 | 2,276 | 2,323 | 2,236 | 2,296 | -13 | -0.6 | 3,030,030 |
| 12/17 | 2,406 | 2,426 | 2,293 | 2,309 | -67 | -2.8 | 2,955,930 |
| 12/10 | 2,376 | 2,466 | 2,329 | 2,376 | -13 | -0.5 | 2,547,025 |
| 12/3 | 2,343 | 2,459 | 2,333 | 2,389 | +3 | +0.1 | 3,806,738 |
| 11/26 | 2,573 | 2,593 | 2,373 | 2,386 | -177 | -6.9 | 3,036,030 |
| 11/19 | 2,499 | 2,563 | 2,439 | 2,563 | +90 | +3.6 | 4,437,044 |
| 11/12 | 2,529 | 2,549 | 2,413 | 2,473 | -36 | -1.4 | 4,906,849 |
| 11/5 | 2,439 | 2,546 | 2,419 | 2,509 | +106 | +4.4 | 2,935,829 |
| 10/29 | 2,273 | 2,413 | 2,256 | 2,403 | +94 | +4.1 | 3,404,434 |
| 10/22 | 2,353 | 2,393 | 2,266 | 2,309 | +6 | +0.3 | 4,842,048 |
| 10/15 | 2,143 | 2,306 | 2,123 | 2,303 | +140 | +6.5 | 5,493,355 |
| 10/8 | 2,246 | 2,256 | 2,049 | 2,163 | -70 | -3.1 | 8,931,689 |
| 10/1 | 2,539 | 2,543 | 2,229 | 2,233 | -313 | -12.3 | 6,322,863 |
| 9/24 | 2,519 | 2,576 | 2,496 | 2,546 | -70 | -2.7 | 2,397,624 |
| 9/17 | 2,706 | 2,779 | 2,593 | 2,616 | -70 | -2.6 | 5,991,960 |
| 9/10 | 2,476 | 2,686 | 2,433 | 2,686 | +233 | +9.5 | 5,369,454 |
| 9/3 | 2,219 | 2,473 | 2,199 | 2,453 | +214 | +9.6 | 4,185,942 |
| 8/27 | 2,189 | 2,296 | 2,186 | 2,239 | +53 | +2.4 | 2,133,921 |
| 8/20 | 2,366 | 2,373 | 2,153 | 2,186 | -180 | -7.6 | 3,824,738 |
| 8/13 | 2,426 | 2,439 | 2,353 | 2,366 | -53 | -2.2 | 2,513,125 |
| 8/6 | 2,403 | 2,486 | 2,363 | 2,419 | +63 | +2.7 | 3,702,037 |
| 7/30 | 2,373 | 2,386 | 2,306 | 2,356 | +23 | +1.0 | 2,682,027 |
▶︎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
