日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東京インキ(4635)の株価時系列情報

東京インキ(4635)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2021/12/30 2,307 2,329 2,305 2,329 800
2021/12/29 2,311 2,311 2,311 2,311 100
2021/12/28 2,301 2,340 2,301 2,325 5,100
2021/12/27 2,356 2,356 2,290 2,290 3,700
2021/12/24 2,318 2,341 2,317 2,341 1,900
2021/12/23 2,276 2,317 2,276 2,317 800
2021/12/22 2,277 2,347 2,266 2,266 3,000
2021/12/21 2,270 2,279 2,264 2,276 1,900
2021/12/20 2,261 2,277 2,223 2,223 1,400
2021/12/17 2,289 2,291 2,250 2,273 1,700
2021/12/16 2,270 2,304 2,270 2,304 600
2021/12/15 2,310 2,310 2,260 2,283 1,700
2021/12/14 2,262 2,299 2,262 2,299 1,200
2021/12/13 2,252 2,270 2,252 2,253 1,600
2021/12/10 2,271 2,271 2,258 2,258 2,000
2021/12/09 2,251 2,258 2,251 2,258 200
2021/12/08 2,264 2,270 2,260 2,260 700
2021/12/07 2,252 2,269 2,250 2,250 2,100
2021/12/06 2,228 2,256 2,228 2,256 1,000
2021/12/03 2,242 2,256 2,238 2,238 800
2021/12/02 2,223 2,246 2,217 2,244 1,600
2021/12/01 2,222 2,237 2,218 2,221 1,100
2021/11/30 2,217 2,246 2,217 2,238 1,300
2021/11/29 2,230 2,230 2,202 2,216 2,200
2021/11/26 2,255 2,255 2,222 2,231 1,700
2021/11/25 2,236 2,278 2,236 2,255 800
2021/11/24 2,235 2,250 2,233 2,233 800
2021/11/22 2,225 2,239 2,225 2,239 700
2021/11/19 2,223 2,225 2,210 2,210 500
2021/11/18 2,209 2,220 2,209 2,220 800
2021/11/17 2,216 2,220 2,216 2,220 800
2021/11/16 2,219 2,223 2,195 2,216 4,400
2021/11/15 2,219 2,228 2,219 2,220 1,700
2021/11/12 2,220 2,238 2,219 2,219 1,800
2021/11/11 2,223 2,233 2,208 2,213 1,600
2021/11/10 2,218 2,234 2,218 2,234 800
2021/11/09 2,246 2,246 2,208 2,226 4,100
2021/11/08 2,257 2,257 2,235 2,248 2,700
2021/11/05 2,255 2,258 2,231 2,234 3,000
2021/11/04 2,250 2,260 2,240 2,255 1,700
2021/11/02 2,236 2,247 2,235 2,247 1,700
2021/11/01 2,257 2,281 2,238 2,244 2,700
2021/10/29 2,249 2,269 2,236 2,237 3,800
2021/10/28 2,242 2,256 2,232 2,256 1,800
2021/10/27 2,245 2,245 2,230 2,243 2,200
2021/10/26 2,240 2,246 2,216 2,222 5,400
2021/10/25 2,236 2,249 2,228 2,229 2,200
2021/10/22 2,232 2,250 2,232 2,236 400
2021/10/21 2,247 2,279 2,230 2,232 7,600
2021/10/20 2,250 2,271 2,231 2,231 800
2021/10/19 2,243 2,250 2,226 2,250 1,600
2021/10/18 2,253 2,277 2,245 2,252 1,400
2021/10/15 2,240 2,262 2,220 2,262 1,400
2021/10/14 2,256 2,277 2,220 2,220 2,200
2021/10/13 2,294 2,298 2,230 2,255 3,300
2021/10/12 2,270 2,309 2,262 2,309 1,600
2021/10/11 2,280 2,327 2,270 2,270 2,100
2021/10/08 2,300 2,300 2,260 2,279 1,700
2021/10/07 2,322 2,328 2,250 2,298 4,200
2021/10/06 2,316 2,321 2,301 2,320 1,300
2021/10/05 2,303 2,336 2,302 2,317 1,100
2021/10/04 2,333 2,353 2,326 2,330 1,700
2021/10/01 2,375 2,375 2,325 2,326 4,000
2021/09/30 2,410 2,430 2,365 2,365 4,000
2021/09/29 2,401 2,455 2,374 2,400 8,000
2021/09/28 2,436 2,458 2,410 2,450 4,400
2021/09/27 2,399 2,446 2,399 2,429 4,500
2021/09/24 2,355 2,410 2,355 2,389 12,600
2021/09/22 2,352 2,360 2,325 2,325 3,700
2021/09/21 2,346 2,354 2,326 2,334 6,400
2021/09/17 2,320 2,345 2,320 2,345 3,300
2021/09/16 2,312 2,333 2,303 2,320 2,700
2021/09/15 2,344 2,345 2,294 2,312 6,000
2021/09/14 2,321 2,343 2,312 2,331 2,600
2021/09/13 2,305 2,323 2,303 2,323 1,900
2021/09/10 2,320 2,321 2,302 2,303 1,500
2021/09/09 2,312 2,312 2,301 2,305 1,200
2021/09/08 2,299 2,322 2,299 2,301 1,400
2021/09/07 2,298 2,311 2,276 2,299 3,100
2021/09/06 2,318 2,318 2,280 2,298 2,800
2021/09/03 2,298 2,315 2,286 2,311 3,900
2021/09/02 2,284 2,298 2,277 2,298 900
2021/09/01 2,280 2,281 2,276 2,276 500
2021/08/31 2,271 2,275 2,264 2,275 1,400
2021/08/30 2,250 2,271 2,250 2,271 1,400
2021/08/27 2,272 2,272 2,242 2,245 400
2021/08/26 2,264 2,264 2,248 2,248 1,100
2021/08/25 2,248 2,264 2,242 2,264 800
2021/08/24 2,240 2,247 2,220 2,247 600
2021/08/23 2,220 2,249 2,206 2,239 2,700
2021/08/20 2,256 2,256 2,212 2,212 800
2021/08/19 2,240 2,268 2,240 2,267 600
2021/08/18 2,259 2,259 2,245 2,245 1,700
2021/08/17 2,284 2,284 2,265 2,265 1,900
2021/08/16 2,285 2,285 2,266 2,285 2,300
2021/08/13 2,280 2,285 2,270 2,285 1,800
2021/08/12 2,256 2,273 2,256 2,273 300
2021/08/11 2,245 2,269 2,240 2,269 1,900
2021/08/10 2,275 2,275 2,241 2,269 2,600
2021/08/06 2,230 2,240 2,223 2,225 1,200
2021/08/05 2,235 2,277 2,230 2,230 900
2021/08/04 2,260 2,280 2,230 2,268 900
2021/08/03 2,286 2,286 2,241 2,271 1,300
2021/08/02 2,272 2,300 2,251 2,265 1,300
2021/07/30 2,278 2,278 2,253 2,272 700
2021/07/29 2,257 2,275 2,257 2,271 800
2021/07/28 2,273 2,273 2,272 2,273 600
2021/07/27 2,262 2,274 2,262 2,273 300
2021/07/26 2,275 2,277 2,250 2,250 3,200
2021/07/21 2,257 2,260 2,241 2,260 1,400
2021/07/20 2,232 2,232 2,220 2,229 1,700
2021/07/19 2,250 2,250 2,237 2,239 1,800
2021/07/16 2,253 2,263 2,243 2,250 1,700
2021/07/15 2,273 2,273 2,245 2,248 1,200
2021/07/14 2,250 2,269 2,245 2,269 4,600
2021/07/13 2,203 2,266 2,203 2,266 600
2021/07/12 2,217 2,239 2,217 2,225 500
2021/07/09 2,222 2,222 2,201 2,217 700
2021/07/08 2,249 2,249 2,217 2,218 1,800
2021/07/07 2,249 2,249 2,230 2,249 4,600
2021/07/06 2,258 2,270 2,240 2,250 3,000
2021/07/05 2,264 2,273 2,253 2,253 1,900
2021/07/02 2,250 2,274 2,250 2,262 2,100
2021/07/01 2,236 2,244 2,236 2,244 1,300
2021/06/30 2,232 2,232 2,212 2,212 400
2021/06/29 2,221 2,225 2,220 2,225 300
2021/06/28 2,244 2,244 2,215 2,221 2,400
2021/06/25 2,188 2,200 2,168 2,194 700
2021/06/24 2,169 2,170 2,154 2,160 400
2021/06/23 2,183 2,186 2,160 2,160 500
2021/06/22 2,181 2,224 2,181 2,183 1,100
2021/06/21 2,194 2,194 2,151 2,165 3,700
2021/06/18 2,204 2,210 2,201 2,201 900
2021/06/17 2,226 2,231 2,200 2,214 2,800
2021/06/16 2,239 2,239 2,221 2,226 1,400
2021/06/15 2,286 2,286 2,247 2,247 2,400
2021/06/14 2,316 2,316 2,200 2,246 3,400
2021/06/11 2,223 2,282 2,223 2,271 1,400
2021/06/10 2,256 2,270 2,243 2,247 1,100
2021/06/09 2,276 2,280 2,251 2,256 2,800
2021/06/08 2,220 2,266 2,220 2,266 3,200
2021/06/07 2,219 2,230 2,216 2,225 2,800
2021/06/04 2,192 2,217 2,192 2,212 1,100
2021/06/03 2,213 2,217 2,189 2,192 1,700
2021/06/02 2,203 2,219 2,191 2,219 900
2021/06/01 2,196 2,202 2,186 2,200 2,400
2021/05/31 2,164 2,192 2,164 2,192 1,300
2021/05/28 2,160 2,176 2,160 2,165 1,300
2021/05/27 2,181 2,181 2,161 2,161 600
2021/05/26 2,180 2,181 2,164 2,181 2,700
2021/05/25 2,204 2,204 2,170 2,170 1,600
2021/05/24 2,203 2,216 2,171 2,172 2,900
2021/05/21 2,207 2,225 2,206 2,210 4,400
2021/05/20 2,346 2,346 2,205 2,214 22,200
2021/05/19 2,122 2,160 2,122 2,149 2,600
2021/05/18 2,140 2,140 2,116 2,121 1,500
2021/05/17 2,163 2,163 2,120 2,146 2,600
2021/05/14 2,154 2,174 2,153 2,164 1,200
2021/05/13 2,130 2,150 2,117 2,134 4,600
2021/05/12 2,171 2,176 2,121 2,152 1,900
2021/05/11 2,175 2,180 2,165 2,180 900
2021/05/10 2,160 2,173 2,160 2,173 1,400
2021/05/07 2,163 2,163 2,145 2,160 2,100
2021/05/06 2,167 2,167 2,144 2,144 2,000
2021/04/30 2,163 2,165 2,140 2,140 2,000
2021/04/28 2,158 2,158 2,137 2,141 2,000
2021/04/27 2,153 2,161 2,145 2,145 400
2021/04/26 2,168 2,168 2,153 2,166 700
2021/04/23 2,151 2,167 2,126 2,167 400
2021/04/22 2,121 2,168 2,121 2,168 600
2021/04/21 2,145 2,145 2,112 2,112 1,500
2021/04/20 2,154 2,169 2,145 2,145 1,000
2021/04/19 2,158 2,197 2,154 2,160 1,100
2021/04/16 2,179 2,179 2,158 2,158 1,600
2021/04/15 2,199 2,199 2,175 2,178 1,400
2021/04/14 2,168 2,188 2,168 2,188 1,900
2021/04/13 2,144 2,176 2,144 2,176 1,500
2021/04/12 2,187 2,187 2,140 2,140 3,600
2021/04/09 2,167 2,187 2,160 2,187 1,400
2021/04/08 2,197 2,197 2,153 2,170 5,100
2021/04/07 2,195 2,204 2,161 2,204 2,600
2021/04/06 2,171 2,189 2,171 2,188 1,800
2021/04/05 2,143 2,172 2,125 2,170 1,800
2021/04/02 2,156 2,182 2,143 2,151 2,700
2021/04/01 2,163 2,198 2,163 2,175 2,300
2021/03/31 2,188 2,188 2,159 2,159 1,900
2021/03/30 2,207 2,207 2,154 2,163 4,100
2021/03/29 2,250 2,265 2,205 2,212 2,900
2021/03/26 2,250 2,254 2,220 2,247 3,700
2021/03/25 2,180 2,213 2,180 2,213 3,100
2021/03/24 2,235 2,235 2,184 2,184 8,600
2021/03/23 2,250 2,290 2,250 2,270 4,700
2021/03/22 2,226 2,250 2,220 2,250 4,500
2021/03/19 2,208 2,218 2,196 2,218 2,100
2021/03/18 2,196 2,208 2,185 2,208 4,100
2021/03/17 2,190 2,196 2,181 2,196 2,000
2021/03/16 2,174 2,189 2,172 2,188 5,300
2021/03/15 2,168 2,170 2,155 2,170 4,600
2021/03/12 2,161 2,162 2,154 2,162 2,500
2021/03/11 2,165 2,166 2,150 2,155 2,700
2021/03/10 2,169 2,169 2,153 2,159 1,300
2021/03/09 2,164 2,167 2,147 2,167 1,900
2021/03/08 2,163 2,164 2,143 2,160 2,600
2021/03/05 2,148 2,148 2,110 2,137 2,900
2021/03/04 2,140 2,144 2,126 2,126 1,500
2021/03/03 2,150 2,167 2,126 2,130 2,700
2021/03/02 2,150 2,164 2,130 2,150 3,200
2021/03/01 2,138 2,149 2,130 2,148 2,800
2021/02/26 2,139 2,139 2,105 2,125 3,500
2021/02/25 2,145 2,145 2,140 2,144 700
2021/02/24 2,128 2,140 2,106 2,111 2,400
2021/02/22 2,129 2,134 2,129 2,134 800
2021/02/19 2,108 2,109 2,088 2,109 2,800
2021/02/18 2,131 2,134 2,083 2,083 3,900
2021/02/17 2,116 2,118 2,090 2,117 3,100
2021/02/16 2,127 2,127 2,100 2,122 1,300
2021/02/15 2,131 2,149 2,085 2,095 7,200
2021/02/12 2,096 2,109 2,070 2,109 2,500
2021/02/10 2,115 2,121 2,059 2,094 7,100
2021/02/09 2,121 2,121 2,093 2,115 4,400
2021/02/08 2,083 2,100 2,075 2,075 5,200
2021/02/05 2,065 2,081 2,050 2,081 4,000
2021/02/04 2,050 2,069 2,048 2,048 1,100
2021/02/03 2,053 2,073 2,035 2,048 1,700
2021/02/02 2,040 2,042 2,040 2,042 200
2021/02/01 2,073 2,079 2,033 2,060 700
2021/01/29 2,055 2,074 2,044 2,073 1,100
2021/01/28 2,072 2,093 2,055 2,055 2,200
2021/01/27 2,082 2,098 2,065 2,095 3,400
2021/01/26 2,067 2,081 2,067 2,080 3,500
2021/01/25 2,061 2,066 2,047 2,065 1,600
2021/01/22 2,045 2,062 2,045 2,062 2,900
2021/01/21 2,049 2,067 2,043 2,043 3,000
2021/01/20 2,031 2,043 2,030 2,040 700
2021/01/19 2,028 2,043 2,028 2,032 600
2021/01/18 2,040 2,045 2,031 2,031 1,300
2021/01/15 2,061 2,065 2,030 2,056 2,300
2021/01/14 2,050 2,050 2,028 2,049 1,600
2021/01/13 2,020 2,040 2,020 2,040 900
2021/01/12 2,021 2,047 2,021 2,024 2,200
2021/01/08 2,039 2,059 2,010 2,021 1,900
2021/01/07 2,060 2,062 2,006 2,047 6,100
2021/01/06 2,011 2,043 2,011 2,038 3,500
2021/01/05 1,999 2,010 1,990 2,010 1,500
2021/01/04 1,991 2,009 1,975 2,004 3,900

このページの先頭へ