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
2026/09/15 2,044 2,090 2,039 2,072 37,100
2026/09/14 2,045 2,055 2,008 2,044 25,100
2026/09/11 2,060 2,083 2,044 2,045 21,500
2026/09/10 2,105 2,113 2,060 2,093 32,400
2026/09/09 2,124 2,162 2,114 2,115 23,600
2026/09/08 2,200 2,201 2,124 2,124 24,400
2026/09/07 2,169 2,210 2,159 2,210 25,100
2026/09/04 2,183 2,189 2,139 2,180 20,500
2026/09/03 2,123 2,198 2,122 2,170 31,800
2026/09/02 2,207 2,207 2,122 2,131 37,500
2026/09/01 2,143 2,206 2,143 2,200 49,300
2026/08/31 2,090 2,140 2,077 2,135 43,100
2026/08/28 2,081 2,112 2,036 2,090 57,300
2026/08/27 2,091 2,115 2,091 2,108 20,400
2026/08/26 2,092 2,112 2,083 2,091 24,700
2026/08/25 2,100 2,112 2,062 2,070 15,200
2026/08/24 2,089 2,115 2,073 2,091 31,500
2026/08/21 2,031 2,097 2,024 2,092 24,800
2026/08/20 2,073 2,088 2,022 2,058 28,900
2026/08/19 2,083 2,083 1,982 2,024 44,500
2026/08/18 2,072 2,124 2,010 2,083 58,400
2026/08/17 2,091 2,120 2,070 2,072 28,400
2026/08/14 2,110 2,115 2,075 2,092 20,100
2026/08/13 2,074 2,121 2,065 2,110 46,100
2026/08/12 2,076 2,079 2,031 2,073 35,800
2026/08/10 2,028 2,078 2,015 2,076 62,600
2026/08/07 1,954 2,052 1,942 2,048 168,000
2026/08/06 1,873 2,070 1,865 1,994 510,700
2026/08/05 1,400 1,673 1,393 1,673 80,300
2026/08/04 1,392 1,398 1,372 1,373 20,600
2026/08/03 1,404 1,404 1,353 1,384 23,100
2026/07/31 1,389 1,402 1,380 1,399 18,900
2026/07/30 1,399 1,404 1,385 1,389 13,600
2026/07/29 1,414 1,415 1,381 1,400 42,700
2026/07/28 1,430 1,430 1,394 1,414 27,400
2026/07/27 1,442 1,442 1,418 1,440 41,500
2026/07/24 1,415 1,416 1,396 1,412 22,400
2026/07/23 1,411 1,418 1,406 1,412 10,700
2026/07/22 1,410 1,418 1,403 1,412 13,800
2026/07/21 1,371 1,406 1,371 1,406 25,800
2026/07/17 1,399 1,399 1,350 1,370 37,800
2026/07/16 1,400 1,403 1,390 1,395 16,000
2026/07/15 1,389 1,400 1,385 1,400 14,200
2026/07/14 1,370 1,384 1,366 1,384 16,900
2026/07/13 1,380 1,389 1,362 1,370 12,100
2026/07/10 1,365 1,368 1,346 1,367 21,200
2026/07/09 1,370 1,370 1,335 1,351 43,200
2026/07/08 1,375 1,389 1,371 1,379 18,300
2026/07/07 1,425 1,430 1,372 1,375 67,700
2026/07/06 1,412 1,412 1,389 1,395 42,800
2026/07/03 1,355 1,387 1,355 1,384 27,100
2026/07/02 1,343 1,360 1,343 1,351 21,800
2026/07/01 1,343 1,355 1,331 1,342 10,900
2026/06/30 1,344 1,354 1,330 1,342 24,800
2026/06/29 1,343 1,357 1,330 1,339 14,800
2026/06/26 1,322 1,336 1,307 1,330 27,200
2026/06/25 1,314 1,339 1,311 1,333 30,700
2026/06/24 1,310 1,323 1,299 1,308 18,500
2026/06/23 1,320 1,333 1,300 1,310 30,900
2026/06/22 1,324 1,332 1,305 1,313 26,200
2026/06/19 1,341 1,341 1,318 1,323 23,400
2026/06/18 1,325 1,337 1,315 1,329 32,600
2026/06/17 1,285 1,325 1,285 1,325 30,900
2026/06/16 1,284 1,291 1,273 1,285 26,200
2026/06/15 1,299 1,300 1,274 1,283 38,300
2026/06/12 1,220 1,245 1,220 1,239 16,300
2026/06/11 1,226 1,230 1,200 1,214 32,900
2026/06/10 1,228 1,238 1,216 1,226 25,800
2026/06/09 1,240 1,253 1,232 1,241 20,600
2026/06/08 1,215 1,226 1,201 1,214 25,300
2026/06/05 1,206 1,239 1,200 1,239 18,100
2026/06/04 1,205 1,215 1,196 1,205 25,500
2026/06/03 1,215 1,230 1,206 1,221 16,800
2026/06/02 1,228 1,228 1,194 1,217 42,900
2026/06/01 1,269 1,269 1,224 1,225 30,700
2026/05/29 1,255 1,275 1,247 1,260 30,100
2026/05/28 1,260 1,276 1,235 1,264 27,000
2026/05/27 1,263 1,314 1,260 1,265 61,700
2026/05/26 1,239 1,255 1,220 1,255 34,900
2026/05/25 1,234 1,245 1,226 1,229 30,300
2026/05/22 1,240 1,242 1,226 1,228 26,500
2026/05/21 1,230 1,240 1,219 1,235 29,100
2026/05/20 1,229 1,229 1,196 1,210 37,100
2026/05/19 1,233 1,238 1,200 1,218 29,500
2026/05/18 1,237 1,237 1,192 1,212 69,500
2026/05/15 1,236 1,250 1,225 1,250 34,900
2026/05/14 1,250 1,255 1,225 1,236 86,500
2026/05/13 1,284 1,295 1,248 1,248 130,200
2026/05/12 1,295 1,314 1,289 1,295 36,500
2026/05/11 1,298 1,302 1,285 1,291 34,200
2026/05/08 1,326 1,326 1,284 1,300 32,700
2026/05/07 1,328 1,336 1,320 1,331 25,500
2026/05/01 1,327 1,327 1,305 1,309 26,500
2026/04/30 1,301 1,319 1,293 1,319 25,600
2026/04/28 1,273 1,304 1,273 1,301 41,600
2026/04/27 1,316 1,316 1,280 1,285 60,100
2026/04/24 1,322 1,329 1,298 1,317 22,800
2026/04/23 1,302 1,315 1,295 1,315 31,600
2026/04/22 1,334 1,342 1,300 1,301 65,300
2026/04/21 1,345 1,357 1,332 1,332 27,700
2026/04/20 1,369 1,369 1,345 1,345 31,200
2026/04/17 1,380 1,380 1,350 1,350 22,100
2026/04/16 1,375 1,381 1,358 1,361 13,800
2026/04/15 1,374 1,389 1,350 1,362 34,100
2026/04/14 1,370 1,374 1,363 1,363 26,500
2026/04/13 1,388 1,402 1,358 1,359 36,500
2026/04/10 1,416 1,416 1,391 1,391 31,400
2026/04/09 1,425 1,428 1,392 1,400 27,900
2026/04/08 1,393 1,420 1,393 1,414 38,400
2026/04/07 1,385 1,392 1,368 1,384 16,900
2026/04/06 1,380 1,398 1,375 1,382 28,700
2026/04/03 1,385 1,397 1,368 1,370 27,200
2026/03/27 1,467 1,484 1,452 1,458 41,900
2026/03/26 1,498 1,503 1,460 1,472 38,100
2026/03/25 1,469 1,502 1,469 1,497 32,200
2026/03/24 1,460 1,475 1,441 1,459 31,800
2026/03/23 1,450 1,460 1,400 1,417 79,000
2026/03/19 1,545 1,545 1,484 1,499 68,900
2026/03/18 1,544 1,571 1,544 1,564 17,100
2026/03/17 1,556 1,567 1,536 1,536 32,700
2026/03/16 1,535 1,567 1,528 1,544 51,600
2026/03/13 1,574 1,610 1,561 1,563 46,400
2026/03/12 1,616 1,622 1,592 1,597 31,700
2026/03/11 1,652 1,669 1,626 1,626 18,800
2026/03/10 1,606 1,646 1,596 1,636 37,000
2026/03/09 1,578 1,586 1,538 1,575 70,100
2026/03/06 1,603 1,650 1,601 1,650 20,300
2026/03/05 1,649 1,686 1,613 1,643 59,600
2026/03/04 1,595 1,627 1,530 1,569 118,900
2026/03/03 1,765 1,766 1,675 1,675 62,200
2026/03/02 1,770 1,785 1,736 1,772 38,200
2026/02/27 1,780 1,825 1,768 1,825 51,900
2026/02/26 1,785 1,790 1,755 1,761 36,400
2026/02/25 1,825 1,825 1,785 1,785 19,700
2026/02/24 1,775 1,821 1,761 1,800 49,400
2026/02/20 1,796 1,796 1,761 1,775 20,600
2026/02/19 1,819 1,819 1,786 1,796 21,800
2026/02/18 1,805 1,822 1,790 1,819 23,000
2026/02/17 1,816 1,850 1,795 1,821 26,400
2026/02/16 1,800 1,848 1,799 1,815 26,900
2026/02/13 1,813 1,850 1,786 1,799 51,500
2026/02/12 1,752 1,839 1,751 1,824 72,300
2026/02/10 1,840 1,844 1,730 1,762 117,900
2026/02/09 1,560 1,800 1,526 1,800 318,200
2026/02/06 1,526 1,531 1,501 1,525 13,200
2026/02/05 1,530 1,545 1,512 1,526 22,600
2026/02/04 1,518 1,529 1,514 1,528 15,800
2026/02/03 1,484 1,520 1,476 1,506 41,600
2026/02/02 1,495 1,506 1,463 1,463 22,800
2026/01/30 1,495 1,528 1,475 1,476 32,400
2026/01/29 1,473 1,480 1,447 1,480 26,900
2026/01/28 1,493 1,493 1,454 1,473 28,600
2026/01/27 1,504 1,504 1,471 1,493 30,300
2026/01/26 1,501 1,520 1,494 1,506 20,000
2026/01/23 1,522 1,534 1,509 1,523 17,100
2026/01/22 1,516 1,534 1,514 1,521 16,500
2026/01/21 1,500 1,514 1,493 1,513 19,200
2026/01/20 1,544 1,546 1,515 1,523 25,600
2026/01/19 1,543 1,555 1,521 1,544 28,900
2026/01/16 1,588 1,593 1,533 1,555 36,200
2026/01/15 1,524 1,585 1,524 1,583 58,200
2026/01/14 1,527 1,527 1,498 1,515 33,400
2026/01/13 1,501 1,535 1,496 1,527 41,300
2026/01/09 1,499 1,504 1,473 1,475 22,900
2026/01/08 1,504 1,511 1,483 1,486 41,600
2026/01/07 1,490 1,575 1,482 1,544 113,400
2026/01/06 1,436 1,466 1,429 1,464 46,000
2026/01/05 1,444 1,448 1,423 1,435 49,100
2025/12/30 1,479 1,479 1,427 1,435 62,600
2025/12/29 1,481 1,490 1,465 1,490 52,500
2025/12/29 1 -> 5.00 分割
2025/12/26 7,390 7,500 7,300 7,500 7,900
2025/12/25 7,430 7,430 7,250 7,260 4,200
2025/12/24 7,350 7,440 7,230 7,310 6,400
2025/12/23 7,310 7,310 7,200 7,200 3,200
2025/12/22 7,300 7,310 7,250 7,310 4,800
2025/12/19 7,150 7,300 7,050 7,250 8,200
2025/12/18 7,360 7,360 7,100 7,150 4,700
2025/12/17 7,350 7,410 7,270 7,330 6,400
2025/12/16 7,400 7,450 7,340 7,400 4,200
2025/12/15 7,250 7,450 7,190 7,370 12,900
2025/12/12 7,070 7,130 6,990 7,130 4,800
2025/12/11 7,230 7,250 6,930 7,000 7,400
2025/12/10 7,060 7,150 7,050 7,150 4,400
2025/12/09 7,070 7,090 6,980 7,030 4,500
2025/12/08 7,050 7,100 7,000 7,080 6,200
2025/12/05 7,090 7,100 7,000 7,050 4,700
2025/12/04 7,070 7,160 7,030 7,050 3,800
2025/12/03 7,100 7,160 7,020 7,050 5,100
2025/12/02 7,360 7,360 7,100 7,100 5,200
2025/12/01 7,280 7,400 7,210 7,240 6,600
2025/11/28 7,220 7,370 7,220 7,280 3,700
2025/11/27 7,030 7,300 7,000 7,250 13,900
2025/11/26 6,950 7,150 6,950 7,040 9,000
2025/11/25 6,760 6,950 6,700 6,880 12,600
2025/11/21 6,630 6,770 6,630 6,690 4,700
2025/11/20 6,630 6,700 6,500 6,680 9,500
2025/11/19 6,670 6,680 6,400 6,540 11,000
2025/11/18 6,770 6,830 6,650 6,650 10,400
2025/11/17 6,710 6,800 6,710 6,800 10,400
2025/11/14 6,810 6,810 6,660 6,710 10,500

このページの先頭へ