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
3,737.1
円
(14:57)
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) |
|---|---|---|---|---|---|---|---|
| 1/10 | 3,535 | 3,904 | 3,516 | 3,738 | +205 | +5.8 | 4,606,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 2,376 | 2,396 | 2,273 | 2,366 | -33 | -1.4 | 2,264,423 |
| 12/18 | 2,336 | 2,403 | 2,273 | 2,399 | +80 | +3.5 | 3,459,635 |
| 12/11 | 2,313 | 2,376 | 2,229 | 2,319 | +23 | +1.0 | 3,086,131 |
| 12/4 | 2,233 | 2,319 | 2,169 | 2,296 | +83 | +3.8 | 4,014,940 |
| 11/27 | 2,099 | 2,233 | 2,076 | 2,213 | +140 | +6.8 | 3,137,131 |
| 11/20 | 2,083 | 2,116 | 2,023 | 2,073 | -3 | -0.1 | 2,343,923 |
| 11/13 | 2,073 | 2,146 | 1,933 | 2,076 | +33 | +1.6 | 4,411,244 |
| 11/6 | 2,046 | 2,093 | 1,986 | 2,043 | -13 | -0.6 | 3,136,531 |
| 10/30 | 2,103 | 2,126 | 2,046 | 2,056 | -47 | -2.2 | 3,411,634 |
| 10/23 | 2,049 | 2,139 | 2,036 | 2,103 | +87 | +4.3 | 3,748,537 |
| 10/16 | 1,959 | 2,036 | 1,949 | 2,016 | +67 | +3.4 | 3,376,234 |
| 10/9 | 1,816 | 1,976 | 1,789 | 1,949 | +146 | +8.1 | 3,721,837 |
| 10/2 | 1,843 | 1,853 | 1,789 | 1,803 | -23 | -1.3 | 2,703,327 |
| 9/25 | 1,763 | 1,836 | 1,753 | 1,826 | +63 | +3.6 | 3,133,831 |
| 9/18 | 1,759 | 1,796 | 1,739 | 1,763 | +17 | +1.0 | 4,878,049 |
| 9/11 | 1,676 | 1,763 | 1,654 | 1,746 | +30 | +1.8 | 3,482,435 |
| 9/4 | 1,713 | 1,789 | 1,693 | 1,716 | +53 | +3.2 | 3,682,837 |
| 8/28 | 1,683 | 1,759 | 1,636 | 1,663 | -30 | -1.8 | 6,065,461 |
| 8/21 | 1,856 | 1,879 | 1,673 | 1,693 | -163 | -8.8 | 4,301,443 |
| 8/14 | 1,803 | 1,896 | 1,763 | 1,856 | +17 | +0.9 | 2,816,128 |
| 8/7 | 1,893 | 1,959 | 1,819 | 1,839 | 0 | 0.0 | 3,537,035 |
| 7/31 | 1,886 | 1,973 | 1,829 | 1,839 | -90 | -4.7 | 3,936,039 |
| 7/22 | 1,896 | 1,963 | 1,896 | 1,929 | +53 | +2.8 | 1,595,416 |
| 7/17 | 1,916 | 2,006 | 1,833 | 1,876 | -7 | -0.4 | 4,884,049 |
| 7/10 | 1,883 | 1,933 | 1,826 | 1,883 | +27 | +1.5 | 3,467,435 |
| 7/3 | 1,786 | 1,863 | 1,679 | 1,856 | +40 | +2.2 | 4,179,042 |
| 6/26 | 1,693 | 1,833 | 1,679 | 1,816 | +127 | +7.5 | 3,010,830 |
| 6/19 | 1,639 | 1,713 | 1,614 | 1,689 | +43 | +2.6 | 2,561,126 |
| 6/12 | 1,656 | 1,709 | 1,586 | 1,646 | +12 | +0.7 | 3,015,030 |
| 6/5 | 1,696 | 1,749 | 1,613 | 1,634 | -29 | -1.7 | 3,693,037 |
▶︎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
