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
2026/03/27 7,989 8,020 7,762 7,984 916,900
2026/03/26 8,570 8,570 8,031 8,175 762,400
2026/03/25 8,390 8,503 8,326 8,449 674,700
2026/03/24 8,203 8,242 7,827 8,093 735,100
2026/03/23 7,969 8,040 7,735 7,903 997,800
2026/03/19 8,348 8,361 8,155 8,269 1,272,200
2026/03/18 8,633 8,725 8,524 8,646 717,400
2026/03/17 8,643 8,763 8,328 8,392 922,000
2026/03/16 8,169 8,415 8,159 8,383 1,036,500
2026/03/13 7,945 8,174 7,940 8,112 742,600
2026/03/12 8,303 8,350 8,124 8,222 821,800
2026/03/11 8,248 8,536 8,203 8,403 940,600
2026/03/10 8,010 8,198 7,920 8,008 1,159,700
2026/03/09 7,935 8,034 7,442 7,725 2,242,500
2026/03/06 8,600 8,863 8,523 8,815 764,300
2026/03/05 9,184 9,257 8,710 8,833 1,199,100
2026/03/04 8,658 9,066 8,400 8,584 1,462,200
2026/03/03 9,570 9,730 9,086 9,108 1,613,300
2026/03/02 9,070 9,639 9,010 9,635 1,614,900
2026/02/27 8,991 9,220 8,912 9,220 1,276,500
2026/02/26 9,380 9,440 8,890 9,181 1,435,600
2026/02/25 9,315 9,359 9,122 9,315 1,268,300
2026/02/24 9,210 9,335 9,125 9,182 1,288,400
2026/02/20 9,150 9,410 9,099 9,237 1,297,300
2026/02/19 8,990 9,367 8,940 9,237 1,347,500
2026/02/18 8,953 9,184 8,867 8,909 1,435,500
2026/02/17 8,712 8,950 8,614 8,919 1,284,000
2026/02/16 8,595 8,749 8,493 8,680 1,405,300
2026/02/13 8,261 8,441 8,095 8,326 1,321,400
2026/02/12 8,339 8,403 8,209 8,330 1,872,300
2026/02/10 8,553 8,610 8,104 8,222 2,169,700
2026/02/09 7,741 8,544 7,612 8,432 3,035,200
2026/02/06 7,290 7,477 7,256 7,441 836,500
2026/02/05 7,672 7,688 7,383 7,408 992,400
2026/02/04 7,600 7,719 7,435 7,692 1,050,700
2026/02/03 7,454 7,609 7,381 7,609 922,900
2026/02/02 7,310 7,631 7,250 7,271 2,130,000
2026/01/30 6,756 7,376 6,637 7,277 2,328,600
2026/01/29 6,830 6,872 6,667 6,742 780,700
2026/01/28 6,685 6,749 6,644 6,743 868,900
2026/01/27 6,581 6,820 6,554 6,818 1,061,000
2026/01/26 6,500 6,645 6,460 6,499 740,100
2026/01/23 6,532 6,676 6,494 6,610 1,210,300
2026/01/22 6,474 6,777 6,418 6,732 1,287,600
2026/01/21 6,116 6,364 6,102 6,363 641,100
2026/01/20 6,410 6,437 6,262 6,316 719,400
2026/01/19 6,350 6,520 6,269 6,482 739,500
2026/01/16 6,450 6,505 6,316 6,488 832,700
2026/01/15 6,270 6,464 6,262 6,458 595,500
2026/01/14 6,327 6,390 6,281 6,390 721,100
2026/01/13 6,250 6,366 6,162 6,340 960,900
2026/01/09 5,993 6,039 5,883 6,039 747,300
2026/01/08 6,046 6,100 5,935 6,014 972,200
2026/01/07 6,149 6,259 6,111 6,142 758,700
2026/01/06 6,024 6,111 5,922 6,100 710,500
2026/01/05 5,978 6,072 5,919 6,005 968,200

このページの先頭へ