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
2026/07/10 10,355 10,650 10,270 10,365 1,119,100
2026/07/09 10,200 10,300 10,025 10,125 735,600
2026/07/08 9,803 10,145 9,729 9,822 1,010,300
2026/07/07 10,380 10,545 9,955 10,060 707,900
2026/07/06 10,865 10,895 10,285 10,470 692,000
2026/07/03 10,355 10,855 9,955 10,855 814,700
2026/07/02 10,960 10,970 10,485 10,640 623,300
2026/07/01 11,555 11,600 11,245 11,380 656,000
2026/06/30 11,350 11,495 10,995 11,320 653,000
2026/06/29 11,220 11,230 10,585 11,165 840,000
2026/06/26 11,410 11,580 10,980 11,205 840,700
2026/06/25 11,530 11,840 11,340 11,515 1,005,300
2026/06/24 10,605 11,220 10,550 10,930 731,500
2026/06/23 11,500 11,520 10,855 10,905 815,600
2026/06/22 11,100 11,550 11,045 11,415 626,400
2026/06/19 11,235 11,435 11,010 11,125 1,079,500
2026/06/18 10,860 11,180 10,845 11,030 909,300
2026/06/17 10,300 10,730 10,150 10,705 708,500
2026/06/16 10,530 10,800 10,415 10,505 809,400
2026/06/15 10,500 10,670 10,245 10,590 1,101,900
2026/06/12 10,055 10,180 9,857 9,905 1,156,900
2026/06/11 8,886 9,572 8,686 9,501 1,405,400
2026/06/10 9,620 9,780 9,254 9,387 902,400
2026/06/09 9,857 9,941 9,464 9,904 1,149,500
2026/06/08 9,370 9,882 9,365 9,700 1,164,700
2026/06/05 10,350 10,440 10,000 10,420 751,800
2026/06/04 10,570 10,645 10,275 10,535 722,500
2026/06/03 10,710 10,875 10,410 10,690 893,300
2026/06/02 10,565 10,605 9,965 10,310 1,048,900
2026/06/01 10,765 10,995 10,565 10,680 951,900
2026/05/29 11,140 11,150 10,660 11,010 1,351,100
2026/05/28 10,935 10,995 10,525 10,900 845,000
2026/05/27 11,565 11,795 11,015 11,030 881,300
2026/05/26 11,625 11,800 11,145 11,170 824,400
2026/05/25 11,350 11,815 11,235 11,620 1,007,600
2026/05/22 10,690 11,170 10,525 11,105 1,045,600
2026/05/21 10,395 10,890 10,330 10,570 1,327,900
2026/05/20 10,005 10,085 9,701 9,944 997,200
2026/05/19 10,470 10,490 9,921 10,120 1,206,700
2026/05/18 10,850 10,895 10,330 10,390 937,600
2026/05/15 11,770 11,860 10,625 10,760 1,389,100
2026/05/14 11,495 11,925 11,440 11,545 1,177,900
2026/05/13 11,350 11,445 10,905 11,265 1,376,600
2026/05/12 12,925 12,925 11,275 11,395 2,652,900
2026/05/11 10,250 11,190 9,920 11,190 4,168,800
2026/05/08 9,644 9,888 9,525 9,688 1,339,100
2026/05/07 9,450 9,780 9,409 9,744 1,614,800
2026/05/01 8,936 9,078 8,880 8,931 618,000
2026/04/30 9,044 9,103 8,904 9,086 840,800
2026/04/28 9,116 9,240 9,062 9,169 586,300
2026/04/27 8,995 9,148 8,888 9,026 871,000
2026/04/24 9,097 9,305 8,982 9,069 1,156,400
2026/04/23 9,288 9,288 8,769 8,893 1,462,300
2026/04/22 9,450 9,460 9,136 9,249 1,013,700
2026/04/21 9,070 9,373 8,997 9,343 811,700
2026/04/20 9,149 9,170 8,950 8,960 730,500
2026/04/17 9,301 9,302 9,009 9,033 922,900
2026/04/16 9,272 9,418 9,131 9,377 1,025,600
2026/04/15 9,856 9,957 9,218 9,288 1,533,300
2026/04/14 9,400 9,670 9,350 9,659 1,334,200
2026/04/13 9,068 9,110 8,886 9,050 863,800
2026/04/10 8,792 9,181 8,761 9,098 1,300,000
2026/04/09 8,754 8,880 8,605 8,717 1,288,900
2026/04/08 8,386 8,746 8,276 8,746 1,856,600
2026/04/07 7,815 7,920 7,745 7,768 566,700
2026/04/06 7,613 7,951 7,600 7,794 663,600
2026/04/03 7,621 7,789 7,621 7,702 502,300
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