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

東京応化工業(4186)の株価時系列情報

東京応化工業(4186)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
2023/12/29 3,146 3,164 3,095 3,112 468,800
2023/12/28 3,140 3,144 3,108 3,138 357,100
2023/12/28 1 -> 3.00 分割
2023/12/27 9,310 9,543 9,299 9,493 246,300
2023/12/26 9,131 9,255 9,106 9,247 106,600
2023/12/25 9,223 9,249 9,124 9,140 83,000
2023/12/22 9,240 9,326 9,210 9,223 151,500
2023/12/21 9,117 9,188 9,082 9,158 129,600
2023/12/20 9,140 9,287 9,117 9,205 206,000
2023/12/19 8,960 9,149 8,956 9,067 169,700
2023/12/18 9,080 9,150 8,922 9,035 171,000
2023/12/15 9,157 9,352 9,082 9,099 270,600
2023/12/14 9,189 9,317 9,126 9,157 250,000
2023/12/13 8,902 9,167 8,888 9,140 210,300
2023/12/12 8,943 9,060 8,821 8,824 207,900
2023/12/11 8,882 8,973 8,744 8,793 151,100
2023/12/08 8,785 8,811 8,644 8,702 208,800
2023/12/07 8,880 8,934 8,803 8,809 138,300
2023/12/06 8,780 8,980 8,777 8,971 170,400
2023/12/05 8,939 9,020 8,681 8,683 182,100
2023/12/04 9,030 9,137 8,990 8,994 115,600
2023/12/01 9,150 9,161 9,053 9,071 183,200
2023/11/30 9,025 9,193 9,025 9,163 179,500
2023/11/29 8,988 9,068 8,948 9,016 125,200
2023/11/28 9,131 9,192 8,991 9,053 124,500
2023/11/27 9,110 9,319 9,100 9,116 171,300
2023/11/24 9,080 9,279 9,080 9,112 122,800
2023/11/22 9,143 9,265 9,058 9,104 110,400
2023/11/21 9,255 9,257 9,120 9,213 208,200
2023/11/20 9,230 9,386 9,137 9,137 232,500
2023/11/17 9,030 9,184 9,001 9,184 182,000
2023/11/16 9,150 9,190 9,025 9,145 383,000
2023/11/15 8,968 9,350 8,900 9,258 552,300
2023/11/14 8,600 8,770 8,461 8,676 435,800
2023/11/13 9,000 9,000 8,593 8,655 608,900
2023/11/10 9,029 9,097 8,980 9,021 188,700
2023/11/09 8,995 9,109 8,973 9,074 194,400
2023/11/08 9,000 9,030 8,796 8,869 188,700
2023/11/07 8,970 9,102 8,904 8,961 161,000
2023/11/06 9,069 9,170 9,021 9,071 263,200
2023/11/02 8,806 8,877 8,757 8,846 217,700
2023/11/01 8,800 8,834 8,588 8,630 236,700
2023/10/31 8,612 8,629 8,483 8,619 191,700
2023/10/30 8,578 8,693 8,496 8,612 205,100
2023/10/27 8,428 8,685 8,305 8,677 362,300
2023/10/26 8,400 8,461 8,251 8,278 356,700
2023/10/25 8,546 8,759 8,540 8,665 266,500
2023/10/24 8,537 8,558 8,165 8,521 190,000
2023/10/23 8,555 8,590 8,453 8,453 182,600
2023/10/20 8,450 8,644 8,426 8,603 471,200
2023/10/19 8,816 8,867 8,504 8,539 657,900
2023/10/18 9,131 9,191 9,053 9,182 141,100
2023/10/17 9,240 9,297 9,150 9,174 196,200
2023/10/16 9,220 9,220 9,013 9,044 162,100
2023/10/13 9,220 9,300 9,210 9,270 176,400
2023/10/12 9,160 9,335 9,124 9,323 291,400
2023/10/11 9,173 9,215 9,030 9,118 152,900
2023/10/10 9,055 9,176 8,999 9,138 228,800
2023/10/06 8,863 8,966 8,829 8,877 172,400
2023/10/05 8,764 8,985 8,720 8,920 234,900
2023/10/04 8,532 8,670 8,515 8,623 229,900
2023/10/03 8,793 8,793 8,628 8,701 178,400
2023/10/02 8,995 9,057 8,842 8,847 179,100
2023/09/29 8,920 8,940 8,828 8,896 187,100
2023/09/28 8,862 8,864 8,707 8,786 158,500
2023/09/27 8,730 8,880 8,686 8,880 212,400
2023/09/26 8,951 8,980 8,806 8,822 226,800
2023/09/25 8,844 9,019 8,844 8,994 170,100
2023/09/22 8,788 8,954 8,759 8,847 174,800
2023/09/21 8,900 9,009 8,899 8,916 144,000
2023/09/20 9,091 9,137 8,972 8,996 234,700
2023/09/19 9,286 9,321 9,109 9,173 265,900
2023/09/15 9,233 9,470 9,228 9,439 402,600
2023/09/14 9,047 9,250 9,005 9,223 318,400
2023/09/13 9,103 9,116 8,840 8,958 523,700
2023/09/12 9,337 9,391 9,137 9,244 393,000
2023/09/11 9,502 9,588 9,288 9,351 467,900
2023/09/08 9,780 9,935 9,747 9,802 248,400
2023/09/07 10,115 10,130 9,875 9,893 234,900
2023/09/06 10,075 10,125 9,990 10,105 131,600
2023/09/05 9,930 10,080 9,890 10,075 228,200
2023/09/04 9,811 9,912 9,741 9,905 193,000
2023/09/01 9,824 9,858 9,759 9,819 186,700
2023/08/31 9,778 9,865 9,710 9,862 213,300
2023/08/30 9,837 9,891 9,744 9,753 387,400
2023/08/29 9,851 9,860 9,763 9,811 201,000
2023/08/28 9,735 9,802 9,648 9,800 244,100
2023/08/25 9,440 9,516 9,390 9,492 244,800
2023/08/24 9,600 9,728 9,575 9,644 285,100
2023/08/23 9,330 9,480 9,283 9,472 201,600
2023/08/22 9,386 9,467 9,336 9,429 208,700
2023/08/21 9,176 9,261 9,038 9,236 311,400
2023/08/18 9,135 9,263 9,002 9,194 311,400
2023/08/17 9,300 9,415 9,082 9,237 481,800
2023/08/16 9,291 9,396 9,230 9,384 305,700
2023/08/15 9,383 9,512 9,243 9,340 346,600
2023/08/14 9,408 9,478 9,063 9,154 481,600
2023/08/10 9,175 9,574 9,030 9,557 727,200
2023/08/09 8,774 9,267 8,742 9,175 775,500
2023/08/08 8,850 8,850 8,665 8,722 273,900
2023/08/07 8,656 8,828 8,627 8,822 192,700
2023/08/04 8,692 8,829 8,630 8,731 200,300
2023/08/03 8,680 8,810 8,637 8,709 204,000
2023/08/02 8,949 9,016 8,697 8,791 436,300
2023/08/01 8,900 9,138 8,880 9,042 495,300
2023/07/31 8,737 9,226 8,696 8,965 970,300
2023/07/28 8,580 8,699 8,434 8,619 677,600
2023/07/27 8,400 8,574 8,400 8,574 256,400
2023/07/26 8,470 8,524 8,453 8,471 196,500
2023/07/25 8,414 8,426 8,330 8,424 214,400
2023/07/24 8,429 8,429 8,310 8,387 273,200
2023/07/21 8,460 8,492 8,268 8,279 455,700
2023/07/20 8,750 8,813 8,634 8,663 189,700
2023/07/19 8,829 8,829 8,703 8,812 198,300
2023/07/18 8,700 8,795 8,636 8,733 159,800
2023/07/14 8,642 8,748 8,550 8,656 259,700
2023/07/13 8,455 8,580 8,345 8,564 279,800
2023/07/12 8,544 8,544 8,310 8,386 259,700
2023/07/11 8,830 8,887 8,512 8,556 367,900
2023/07/10 8,731 8,780 8,662 8,700 282,600
2023/07/07 8,548 8,724 8,505 8,682 394,300
2023/07/06 8,650 8,795 8,581 8,582 309,400
2023/07/05 8,825 8,910 8,760 8,876 235,500
2023/07/04 8,823 8,996 8,806 8,841 245,800
2023/07/03 8,921 9,010 8,882 8,953 264,900
2023/06/30 8,890 8,890 8,624 8,771 374,400
2023/06/29 8,877 9,164 8,842 8,899 523,400
2023/06/28 8,700 8,898 8,628 8,892 501,100
2023/06/27 8,911 8,926 8,281 8,593 1,132,000
2023/06/26 8,900 9,330 8,727 8,761 2,398,700
2023/06/23 8,322 8,331 7,950 8,033 292,800
2023/06/22 8,367 8,372 8,191 8,224 355,600
2023/06/21 8,369 8,487 8,330 8,475 193,800
2023/06/20 8,375 8,460 8,342 8,422 159,100
2023/06/19 8,382 8,551 8,360 8,453 214,200
2023/06/16 8,510 8,560 8,429 8,524 275,300
2023/06/15 8,660 8,725 8,527 8,528 320,800
2023/06/14 8,765 8,776 8,503 8,588 401,800
2023/06/13 8,515 8,750 8,501 8,652 345,300
2023/06/12 8,378 8,490 8,321 8,455 282,200
2023/06/09 8,163 8,347 8,067 8,296 461,400
2023/06/08 8,239 8,300 8,074 8,124 540,300
2023/06/07 8,504 8,522 8,240 8,247 397,900
2023/06/06 8,469 8,522 8,344 8,522 367,200
2023/06/05 8,440 8,563 8,290 8,563 447,800
2023/06/02 8,440 8,480 8,360 8,440 241,600
2023/06/01 8,220 8,430 8,190 8,410 324,900
2023/05/31 8,410 8,440 8,180 8,280 415,900
2023/05/30 8,400 8,520 8,360 8,500 321,900
2023/05/29 8,600 8,680 8,440 8,480 610,400
2023/05/26 8,100 8,430 8,040 8,300 567,600
2023/05/25 7,710 8,070 7,710 8,070 380,800
2023/05/24 7,660 7,740 7,630 7,690 156,800
2023/05/23 7,820 7,830 7,710 7,750 202,500
2023/05/22 7,790 7,800 7,660 7,760 243,100
2023/05/19 7,820 7,970 7,750 7,790 367,800
2023/05/18 7,500 7,680 7,490 7,680 399,800
2023/05/17 7,110 7,490 7,100 7,390 430,600
2023/05/16 7,070 7,130 7,030 7,090 248,600
2023/05/15 7,140 7,170 7,050 7,110 295,800
2023/05/12 6,980 7,170 6,970 7,120 613,600
2023/05/11 7,370 7,390 7,320 7,320 243,300
2023/05/10 7,320 7,370 7,300 7,350 192,700
2023/05/09 7,260 7,310 7,250 7,290 230,900
2023/05/08 7,240 7,260 7,180 7,180 175,100
2023/05/02 7,160 7,220 7,120 7,200 144,400
2023/05/01 7,060 7,150 7,040 7,130 158,400
2023/04/28 7,020 7,070 6,990 7,050 203,500
2023/04/27 6,990 7,030 6,900 6,990 223,100
2023/04/26 7,080 7,110 6,960 6,980 190,300
2023/04/25 7,150 7,220 7,110 7,140 175,000
2023/04/24 7,180 7,260 7,110 7,130 233,500
2023/04/21 7,080 7,270 7,060 7,180 291,000
2023/04/20 6,990 7,090 6,980 7,030 202,100
2023/04/19 7,010 7,040 6,960 7,040 198,700
2023/04/18 7,080 7,130 6,980 7,000 215,900
2023/04/17 7,160 7,170 7,060 7,090 204,600
2023/04/14 7,180 7,200 7,120 7,160 286,100
2023/04/13 7,050 7,070 6,990 7,070 257,200
2023/04/12 7,100 7,180 7,080 7,150 245,400
2023/04/11 7,160 7,180 7,060 7,080 173,200
2023/04/10 6,920 7,040 6,890 7,010 328,400
2023/04/07 7,060 7,130 7,020 7,080 224,000
2023/04/06 7,140 7,150 7,000 7,040 405,100
2023/04/05 7,480 7,480 7,270 7,290 246,900
2023/04/04 7,630 7,690 7,530 7,590 219,800
2023/04/03 7,800 7,800 7,590 7,630 231,000
2023/03/31 7,700 7,770 7,650 7,690 176,700
2023/03/30 7,700 7,730 7,630 7,670 131,800
2023/03/29 7,630 7,680 7,540 7,630 268,300
2023/03/28 7,540 7,620 7,500 7,600 200,100
2023/03/27 7,510 7,550 7,450 7,510 136,300
2023/03/24 7,500 7,550 7,480 7,490 138,400
2023/03/23 7,470 7,540 7,360 7,500 211,100
2023/03/22 7,510 7,560 7,430 7,520 248,300
2023/03/20 7,630 7,630 7,430 7,440 251,600
2023/03/17 7,540 7,740 7,540 7,650 425,800
2023/03/16 7,280 7,530 7,260 7,420 254,300
2023/03/15 7,430 7,490 7,350 7,430 238,300
2023/03/14 7,420 7,450 7,280 7,300 249,700
2023/03/13 7,550 7,600 7,510 7,570 237,400
2023/03/10 7,620 7,680 7,600 7,650 294,200
2023/03/09 7,640 7,710 7,610 7,620 294,900
2023/03/08 7,550 7,650 7,540 7,560 166,200
2023/03/07 7,530 7,630 7,520 7,590 188,800
2023/03/06 7,510 7,600 7,480 7,590 240,500
2023/03/03 7,430 7,490 7,390 7,470 245,400
2023/03/02 7,520 7,540 7,310 7,360 285,500
2023/03/01 7,240 7,450 7,220 7,450 401,100
2023/02/28 7,100 7,250 7,100 7,190 249,900
2023/02/27 7,180 7,240 7,160 7,210 160,900
2023/02/24 7,170 7,290 7,150 7,260 323,000
2023/02/22 7,270 7,300 7,130 7,170 351,700
2023/02/21 7,210 7,310 7,200 7,220 186,200
2023/02/20 7,220 7,250 7,130 7,240 199,000
2023/02/17 7,220 7,310 7,150 7,230 402,100
2023/02/16 7,220 7,230 7,060 7,170 369,600
2023/02/15 6,960 7,080 6,900 7,080 515,800
2023/02/14 6,750 7,080 6,690 6,950 856,000
2023/02/13 6,490 6,520 6,420 6,450 202,800
2023/02/10 6,450 6,580 6,450 6,570 146,800
2023/02/09 6,430 6,520 6,420 6,520 100,400
2023/02/08 6,510 6,550 6,460 6,480 103,200
2023/02/07 6,330 6,570 6,320 6,510 198,800
2023/02/06 6,510 6,530 6,380 6,460 125,000
2023/02/03 6,440 6,490 6,420 6,460 81,900
2023/02/02 6,420 6,490 6,390 6,480 148,600
2023/02/01 6,440 6,470 6,370 6,410 185,000
2023/01/31 6,370 6,420 6,340 6,350 143,900
2023/01/30 6,360 6,430 6,330 6,350 174,000
2023/01/27 6,400 6,430 6,300 6,330 328,100
2023/01/26 6,500 6,560 6,420 6,450 229,900
2023/01/25 6,450 6,510 6,420 6,480 121,400
2023/01/24 6,530 6,590 6,470 6,470 245,700
2023/01/23 6,350 6,350 6,250 6,300 160,800
2023/01/20 6,100 6,250 6,080 6,230 114,900
2023/01/19 6,210 6,220 6,130 6,140 119,100
2023/01/18 6,190 6,340 6,160 6,270 142,400
2023/01/17 6,050 6,190 6,050 6,150 103,500
2023/01/16 6,130 6,170 6,060 6,070 217,900
2023/01/13 6,240 6,290 6,160 6,190 179,700
2023/01/12 6,280 6,320 6,240 6,260 132,700
2023/01/11 6,200 6,260 6,170 6,250 130,400
2023/01/10 6,200 6,290 6,130 6,180 227,200
2023/01/06 5,890 6,090 5,870 6,050 178,900
2023/01/05 5,840 5,970 5,830 5,940 200,300
2023/01/04 5,910 5,910 5,770 5,810 221,600

このページの先頭へ