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
3,720
円
(19:53)
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 | 3,730 | +197 | +5.6 | 5,141,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/29 | 1,719 | 1,763 | 1,641 | 1,663 | -33 | -2.0 | 3,506,435 |
| 5/22 | 1,733 | 1,733 | 1,616 | 1,696 | -43 | -2.5 | 4,464,645 |
| 5/15 | 1,536 | 1,786 | 1,516 | 1,739 | +233 | +15.5 | 4,072,241 |
| 5/8 | 1,476 | 1,511 | 1,456 | 1,506 | +22 | +1.5 | 889,209 |
| 5/1 | 1,466 | 1,569 | 1,443 | 1,484 | +33 | +2.3 | 2,216,722 |
| 4/24 | 1,424 | 1,479 | 1,406 | 1,451 | +7 | +0.5 | 3,120,931 |
| 4/17 | 1,311 | 1,456 | 1,286 | 1,444 | +123 | +9.3 | 2,421,924 |
| 4/10 | 1,258 | 1,381 | 1,246 | 1,321 | +53 | +4.2 | 3,186,032 |
| 4/3 | 1,378 | 1,421 | 1,253 | 1,268 | -133 | -9.5 | 2,933,729 |
| 3/27 | 1,233 | 1,401 | 1,119 | 1,401 | +157 | +12.6 | 5,118,051 |
| 3/19 | 1,101 | 1,291 | 1,031 | 1,244 | +165 | +15.3 | 4,425,044 |
| 3/13 | 1,233 | 1,279 | 1,048 | 1,079 | -200 | -15.6 | 4,324,543 |
| 3/6 | 1,288 | 1,364 | 1,263 | 1,279 | -15 | -1.2 | 3,170,432 |
| 2/28 | 1,376 | 1,424 | 1,286 | 1,294 | -199 | -13.3 | 2,708,427 |
| 2/21 | 1,593 | 1,593 | 1,451 | 1,493 | -120 | -7.4 | 4,366,544 |
| 2/14 | 1,556 | 1,693 | 1,498 | 1,613 | +35 | +2.2 | 2,805,628 |
| 2/7 | 1,498 | 1,606 | 1,493 | 1,578 | +34 | +2.2 | 1,813,518 |
| 1/31 | 1,593 | 1,606 | 1,503 | 1,544 | -67 | -4.2 | 2,406,924 |
| 1/24 | 1,519 | 1,629 | 1,519 | 1,611 | +100 | +6.6 | 2,849,428 |
| 1/17 | 1,463 | 1,519 | 1,446 | 1,511 | +72 | +5.0 | 2,256,923 |
| 1/10 | 1,384 | 1,458 | 1,381 | 1,439 | +13 | +0.9 | 1,828,818 |
| 12/30 | 1,449 | 1,449 | 1,418 | 1,426 | -30 | -2.1 | 234,302 |
| 12/27 | 1,459 | 1,464 | 1,419 | 1,456 | +5 | +0.3 | 1,439,414 |
| 12/20 | 1,449 | 1,514 | 1,439 | 1,451 | +25 | +1.8 | 2,931,629 |
| 12/13 | 1,349 | 1,433 | 1,339 | 1,426 | +97 | +7.3 | 2,289,923 |
| 12/6 | 1,361 | 1,368 | 1,314 | 1,329 | -29 | -2.1 | 1,822,518 |
| 11/29 | 1,319 | 1,376 | 1,313 | 1,358 | +40 | +3.0 | 2,190,322 |
| 11/22 | 1,341 | 1,353 | 1,294 | 1,318 | -38 | -2.8 | 1,894,519 |
| 11/15 | 1,424 | 1,431 | 1,324 | 1,356 | -58 | -4.1 | 2,865,929 |
| 11/8 | 1,433 | 1,448 | 1,408 | 1,414 | +1 | +0.1 | 1,768,518 |
▶︎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
