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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 7/21 | 2,333 | 2,349 | 2,289 | 2,333 | -40 | -1.7 | 1,433,714 |
| 7/16 | 2,376 | 2,446 | 2,326 | 2,373 | +37 | +1.6 | 2,937,029 |
| 7/9 | 2,343 | 2,369 | 2,266 | 2,336 | +20 | +0.9 | 2,515,225 |
| 7/2 | 2,319 | 2,376 | 2,303 | 2,316 | -17 | -0.7 | 1,827,318 |
| 6/25 | 2,236 | 2,359 | 2,236 | 2,333 | +34 | +1.5 | 2,361,324 |
| 6/18 | 2,333 | 2,399 | 2,299 | 2,299 | -10 | -0.4 | 3,220,232 |
| 6/11 | 2,413 | 2,443 | 2,283 | 2,309 | -67 | -2.8 | 2,981,430 |
| 6/4 | 2,323 | 2,383 | 2,256 | 2,376 | +53 | +2.3 | 2,772,028 |
| 5/28 | 2,319 | 2,356 | 2,283 | 2,323 | -6 | -0.3 | 2,299,223 |
| 5/21 | 2,299 | 2,363 | 2,219 | 2,329 | +66 | +2.9 | 2,960,130 |
| 5/14 | 2,396 | 2,449 | 2,173 | 2,263 | -123 | -5.2 | 5,315,153 |
| 5/7 | 2,439 | 2,456 | 2,386 | 2,386 | -33 | -1.4 | 1,038,910 |
| 4/30 | 2,466 | 2,506 | 2,383 | 2,419 | -7 | -0.3 | 2,820,028 |
| 4/23 | 2,463 | 2,493 | 2,359 | 2,426 | -30 | -1.2 | 3,222,332 |
| 4/16 | 2,556 | 2,556 | 2,416 | 2,456 | -67 | -2.7 | 2,759,428 |
| 4/9 | 2,553 | 2,573 | 2,483 | 2,523 | +7 | +0.3 | 4,985,750 |
| 4/2 | 2,333 | 2,523 | 2,283 | 2,516 | +233 | +10.2 | 5,614,556 |
| 3/26 | 2,243 | 2,333 | 2,156 | 2,283 | +47 | +2.1 | 4,394,744 |
| 3/19 | 2,156 | 2,236 | 2,119 | 2,236 | +60 | +2.8 | 3,153,931 |
| 3/12 | 2,119 | 2,179 | 1,966 | 2,176 | +100 | +4.8 | 3,531,335 |
| 3/5 | 2,143 | 2,209 | 1,993 | 2,076 | -10 | -0.5 | 4,122,341 |
| 2/26 | 2,293 | 2,299 | 2,053 | 2,086 | -183 | -8.1 | 4,289,443 |
| 2/19 | 2,463 | 2,473 | 2,233 | 2,269 | -184 | -7.5 | 6,963,670 |
| 2/12 | 2,353 | 2,466 | 2,319 | 2,453 | +114 | +4.9 | 3,217,832 |
| 2/5 | 2,303 | 2,456 | 2,263 | 2,339 | -10 | -0.4 | 4,060,541 |
| 1/29 | 2,599 | 2,609 | 2,349 | 2,349 | -254 | -9.8 | 3,966,340 |
| 1/22 | 2,489 | 2,673 | 2,483 | 2,603 | +74 | +2.9 | 3,263,733 |
| 1/15 | 2,513 | 2,679 | 2,499 | 2,529 | +50 | +2.0 | 4,978,250 |
| 1/8 | 2,413 | 2,503 | 2,353 | 2,479 | +63 | +2.6 | 3,100,831 |
| 12/30 | 2,366 | 2,436 | 2,366 | 2,416 | +50 | +2.1 | 1,540,815 |
▶︎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
