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
2018/12/28 2,300 2,339 2,300 2,316 2,400
2018/12/27 2,271 2,308 2,270 2,308 2,300
2018/12/26 2,199 2,241 2,199 2,237 3,300
2018/12/25 2,189 2,235 2,150 2,150 13,600
2018/12/21 2,321 2,321 2,204 2,300 7,000
2018/12/20 2,380 2,387 2,352 2,352 4,800
2018/12/19 2,408 2,449 2,402 2,408 49,100
2018/12/18 2,444 2,450 2,404 2,404 5,400
2018/12/17 2,494 2,494 2,466 2,466 1,700
2018/12/14 2,475 2,495 2,473 2,495 1,700
2018/12/13 2,481 2,490 2,470 2,470 53,000
2018/12/12 2,490 2,490 2,480 2,490 8,100
2018/12/11 2,491 2,518 2,490 2,490 2,100
2018/12/10 2,547 2,547 2,490 2,490 3,300
2018/12/07 2,515 2,525 2,515 2,525 1,500
2018/12/06 2,537 2,565 2,504 2,513 2,700
2018/12/05 2,537 2,550 2,537 2,537 500
2018/12/04 2,535 2,574 2,535 2,542 2,000
2018/12/03 2,526 2,540 2,525 2,540 1,500
2018/11/30 2,541 2,550 2,537 2,544 600
2018/11/29 2,559 2,559 2,541 2,541 700
2018/11/28 2,540 2,544 2,532 2,532 1,600
2018/11/27 2,546 2,579 2,546 2,560 800
2018/11/26 2,583 2,583 2,540 2,540 1,500
2018/11/22 2,581 2,581 2,510 2,564 1,600
2018/11/21 2,505 2,559 2,505 2,559 500
2018/11/20 2,504 2,554 2,504 2,554 200
2018/11/19 2,515 2,540 2,515 2,518 48,600
2018/11/16 2,546 2,566 2,531 2,531 4,100
2018/11/15 2,592 2,592 2,547 2,570 2,800
2018/11/14 2,547 2,555 2,547 2,548 600
2018/11/13 2,575 2,575 2,545 2,547 2,700
2018/11/12 2,607 2,607 2,586 2,586 3,000
2018/11/09 2,587 2,587 2,585 2,585 900
2018/11/08 2,611 2,639 2,588 2,588 1,800
2018/11/07 2,638 2,640 2,601 2,601 1,800
2018/11/06 2,615 2,632 2,615 2,632 400
2018/11/05 2,586 2,619 2,586 2,619 600
2018/11/02 2,602 2,629 2,597 2,629 1,000
2018/11/01 2,633 2,633 2,601 2,601 400
2018/10/31 2,604 2,634 2,600 2,600 500
2018/10/30 2,575 2,595 2,565 2,595 50,600
2018/10/29 2,580 2,600 2,575 2,575 3,300
2018/10/26 2,585 2,600 2,575 2,575 1,200
2018/10/25 2,635 2,635 2,585 2,585 50,900
2018/10/24 2,665 2,665 2,640 2,640 3,300
2018/10/23 2,663 2,663 2,650 2,651 2,300
2018/10/22 2,695 2,695 2,662 2,662 600
2018/10/19 2,668 2,668 2,667 2,667 700
2018/10/18 2,695 2,695 2,671 2,674 900
2018/10/17 2,671 2,699 2,665 2,696 1,400
2018/10/16 2,698 2,698 2,660 2,661 2,200
2018/10/15 2,747 2,747 2,697 2,697 1,000
2018/10/12 2,700 2,711 2,692 2,692 1,500
2018/10/11 2,725 2,732 2,686 2,691 2,900
2018/10/10 2,750 2,750 2,746 2,746 500
2018/10/09 2,762 2,762 2,751 2,751 900
2018/10/05 2,753 2,790 2,753 2,777 2,400
2018/10/04 2,786 2,786 2,760 2,760 800
2018/10/03 2,798 2,812 2,793 2,793 1,600
2018/10/02 2,837 2,838 2,800 2,800 1,500
2018/10/01 2,843 2,849 2,811 2,820 1,000
2018/09/28 2,785 2,825 2,785 2,793 800
2018/09/27 2,845 2,850 2,778 2,785 4,500
2018/09/26 2,904 2,904 2,837 2,837 2,300
2018/09/25 2,816 2,950 2,796 2,894 5,300
2018/09/21 2,758 2,767 2,722 2,767 700
2018/09/20 2,718 2,750 2,718 2,720 600
2018/09/19 2,760 2,760 2,707 2,716 1,600
2018/09/18 2,707 2,745 2,707 2,714 1,400
2018/09/14 2,715 2,724 2,706 2,706 1,300
2018/09/13 2,703 2,758 2,703 2,715 1,300
2018/09/12 2,740 2,740 2,720 2,720 400
2018/09/11 2,751 2,751 2,735 2,735 200
2018/09/10 2,744 2,755 2,744 2,755 1,800
2018/09/07 2,770 2,770 2,721 2,744 1,800
2018/09/06 2,772 2,772 2,763 2,769 600
2018/09/04 2,763 2,798 2,763 2,768 600
2018/09/03 2,765 2,800 2,760 2,760 1,300
2018/08/31 2,800 2,800 2,754 2,760 2,100
2018/08/30 2,764 2,800 2,764 2,800 900
2018/08/29 2,721 2,753 2,721 2,745 500
2018/08/28 2,734 2,762 2,707 2,707 2,400
2018/08/27 2,659 2,700 2,659 2,684 900
2018/08/24 2,660 2,660 2,658 2,658 400
2018/08/23 2,640 2,640 2,633 2,633 300
2018/08/22 2,631 2,633 2,630 2,633 600
2018/08/21 2,657 2,657 2,630 2,630 9,800
2018/08/20 2,649 2,649 2,643 2,643 900
2018/08/17 2,640 2,650 2,638 2,648 3,000
2018/08/16 2,650 2,654 2,639 2,654 1,800
2018/08/15 2,696 2,700 2,670 2,700 1,900
2018/08/14 2,671 2,688 2,633 2,688 49,400
2018/08/13 2,700 2,700 2,671 2,671 49,100
2018/08/10 2,749 2,749 2,721 2,721 1,900
2018/08/09 2,789 2,789 2,721 2,749 5,200
2018/08/08 2,770 2,829 2,770 2,796 7,500
2018/08/07 2,781 2,781 2,762 2,762 1,700
2018/08/06 2,753 2,776 2,750 2,776 3,000
2018/08/03 2,753 2,767 2,744 2,744 1,400
2018/08/02 2,800 2,800 2,737 2,753 6,100
2018/08/01 2,813 2,813 2,785 2,794 4,100
2018/07/31 2,807 2,822 2,800 2,804 1,600
2018/07/30 2,834 2,834 2,802 2,807 3,800
2018/07/27 2,830 2,900 2,815 2,834 10,300
2018/07/26 2,860 2,860 2,809 2,809 6,900
2018/07/25 2,832 2,840 2,803 2,827 3,500
2018/07/24 2,841 2,841 2,800 2,807 3,600
2018/07/23 2,830 2,853 2,798 2,818 3,400
2018/07/20 2,807 2,810 2,797 2,797 3,800
2018/07/19 2,832 2,832 2,795 2,807 800
2018/07/18 2,805 2,805 2,793 2,793 1,100
2018/07/17 2,876 2,876 2,791 2,800 5,700
2018/07/13 2,811 2,815 2,800 2,808 1,400
2018/07/12 2,830 2,831 2,791 2,800 2,200
2018/07/11 2,828 2,828 2,828 2,828 200
2018/07/10 2,836 2,850 2,828 2,840 1,800
2018/07/09 2,927 2,927 2,833 2,836 4,200
2018/07/06 2,811 2,827 2,811 2,827 1,900
2018/07/05 2,838 2,858 2,815 2,815 1,100
2018/07/04 2,891 2,891 2,782 2,800 49,600
2018/07/03 2,906 2,945 2,900 2,900 3,500
2018/07/02 2,907 2,907 2,903 2,903 1,400
2018/06/29 2,969 2,969 2,909 2,921 1,600
2018/06/28 2,914 2,964 2,900 2,900 46,100
2018/06/27 2,917 2,917 2,917 2,917 300
2018/06/26 2,928 2,928 2,917 2,918 1,000
2018/06/25 2,940 2,985 2,921 2,949 1,400
2018/06/22 2,950 2,950 2,921 2,921 2,700
2018/06/21 2,952 2,961 2,950 2,955 2,200
2018/06/20 3,065 3,065 2,931 2,979 48,900
2018/06/19 3,090 3,090 3,050 3,060 1,700
2018/06/18 3,115 3,135 3,115 3,135 300
2018/06/15 3,140 3,160 3,115 3,155 2,500
2018/06/14 3,105 3,130 3,105 3,130 800
2018/06/13 3,150 3,150 3,100 3,120 5,500
2018/06/12 3,160 3,160 3,160 3,160 500
2018/06/11 3,130 3,160 3,130 3,160 1,700
2018/06/08 3,165 3,170 3,130 3,130 1,200
2018/06/07 3,165 3,165 3,120 3,165 2,600
2018/06/06 3,100 3,170 3,100 3,150 1,000
2018/06/05 3,110 3,110 3,090 3,090 42,400
2018/06/04 3,125 3,130 3,100 3,125 900
2018/06/01 3,085 3,130 3,085 3,125 1,000
2018/05/31 3,165 3,175 3,080 3,095 5,200
2018/05/30 3,140 3,145 3,115 3,145 2,500
2018/05/29 3,180 3,185 3,140 3,140 3,200
2018/05/28 3,205 3,205 3,185 3,185 2,100
2018/05/25 3,195 3,200 3,190 3,200 800
2018/05/24 3,180 3,200 3,170 3,185 45,200
2018/05/23 3,230 3,235 3,180 3,180 4,200
2018/05/22 3,245 3,245 3,215 3,220 3,500
2018/05/21 3,300 3,300 3,200 3,250 3,500
2018/05/18 3,305 3,305 3,275 3,275 2,000
2018/05/17 3,310 3,325 3,260 3,305 3,800
2018/05/16 3,275 3,385 3,170 3,240 70,100
2018/05/15 3,695 3,830 3,685 3,695 7,700
2018/05/14 3,710 3,730 3,610 3,695 5,000
2018/05/11 3,760 3,760 3,710 3,710 5,100
2018/05/10 3,780 3,785 3,765 3,770 1,600
2018/05/09 3,795 3,795 3,775 3,780 3,100
2018/05/08 3,815 3,820 3,790 3,805 6,200
2018/05/07 3,825 3,825 3,805 3,825 5,300
2018/05/02 3,830 3,855 3,790 3,830 5,900
2018/05/01 3,830 3,830 3,815 3,830 1,200
2018/04/27 3,865 3,865 3,815 3,840 2,500
2018/04/26 3,830 3,860 3,830 3,830 900
2018/04/25 3,780 3,845 3,780 3,845 3,300
2018/04/24 3,825 3,825 3,775 3,775 400
2018/04/23 3,805 3,830 3,805 3,830 2,200
2018/04/20 3,785 3,805 3,785 3,805 1,200
2018/04/19 3,770 3,785 3,770 3,770 1,800
2018/04/18 3,785 3,785 3,785 3,785 500
2018/04/17 3,805 3,810 3,770 3,775 3,100
2018/04/16 3,830 3,840 3,825 3,830 5,400
2018/04/13 3,850 3,850 3,825 3,840 1,100
2018/04/12 3,850 3,870 3,815 3,870 1,300
2018/04/11 3,820 3,880 3,820 3,820 1,900
2018/04/10 3,795 3,850 3,795 3,850 1,700
2018/04/09 3,895 3,900 3,785 3,835 6,200
2018/04/06 3,850 3,905 3,845 3,905 2,400
2018/04/05 3,920 3,920 3,825 3,880 2,900
2018/04/04 3,895 3,960 3,880 3,915 2,800
2018/04/03 3,860 3,895 3,855 3,895 800
2018/04/02 3,955 3,955 3,920 3,920 500
2018/03/30 3,860 4,090 3,850 3,955 2,900
2018/03/29 3,825 3,885 3,770 3,830 6,600
2018/03/28 3,690 3,860 3,690 3,825 7,000
2018/03/27 3,795 3,830 3,760 3,805 3,300
2018/03/26 3,810 3,870 3,655 3,795 7,400
2018/03/23 3,815 3,875 3,785 3,850 3,700
2018/03/22 3,965 3,985 3,925 3,945 1,800
2018/03/20 3,880 3,970 3,840 3,970 5,800
2018/03/19 3,965 3,975 3,915 3,925 13,900
2018/03/16 4,015 4,020 3,965 3,965 15,900
2018/03/15 4,055 4,055 4,010 4,015 7,100
2018/03/14 4,060 4,060 4,010 4,050 3,300
2018/03/13 4,115 4,130 4,030 4,065 12,300
2018/03/12 4,110 4,150 4,050 4,070 10,300
2018/03/09 4,110 4,135 4,080 4,080 5,900
2018/03/08 4,095 4,110 4,065 4,095 2,200
2018/03/07 4,115 4,140 4,075 4,075 4,400
2018/03/06 4,230 4,230 4,125 4,170 6,000
2018/03/05 4,185 4,260 4,010 4,185 20,000
2018/03/02 4,115 4,190 4,060 4,150 19,200
2018/03/01 4,200 4,200 4,075 4,100 3,400
2018/02/28 4,150 4,185 4,100 4,120 5,500
2018/02/27 4,115 4,160 4,090 4,130 3,100
2018/02/26 4,130 4,140 4,070 4,115 4,200
2018/02/23 4,115 4,170 4,105 4,130 3,700
2018/02/22 4,195 4,195 4,105 4,105 2,700
2018/02/21 4,200 4,230 4,195 4,195 4,600
2018/02/20 4,210 4,210 4,150 4,190 3,000
2018/02/19 4,100 4,240 4,035 4,210 16,200
2018/02/16 3,915 3,965 3,890 3,905 5,400
2018/02/15 4,025 4,025 3,915 3,955 3,200
2018/02/14 3,990 4,040 3,920 3,940 5,700
2018/02/13 4,090 4,120 4,020 4,045 9,100
2018/02/09 3,880 4,100 3,880 3,980 11,500
2018/02/08 3,930 4,000 3,860 3,950 9,800
2018/02/07 4,075 4,140 4,000 4,000 17,200
2018/02/06 3,850 3,875 3,555 3,795 39,800
2018/02/05 4,340 4,345 4,145 4,245 27,900
2018/02/02 4,460 4,525 4,385 4,475 19,500
2018/02/01 4,420 4,540 4,365 4,530 24,900
2018/01/31 4,135 4,320 4,125 4,280 14,600
2018/01/30 4,200 4,225 3,995 4,140 12,700
2018/01/29 3,970 4,260 3,970 4,210 43,600
2018/01/26 3,765 3,980 3,755 3,975 38,500
2018/01/25 3,625 3,645 3,610 3,625 14,300
2018/01/24 3,645 3,650 3,620 3,630 14,900
2018/01/23 3,655 3,655 3,585 3,600 1,000
2018/01/22 3,570 3,585 3,555 3,585 4,000
2018/01/19 3,575 3,580 3,560 3,575 4,900
2018/01/18 3,585 3,600 3,575 3,575 5,200
2018/01/17 3,620 3,620 3,570 3,570 7,300
2018/01/16 3,620 3,630 3,620 3,630 800
2018/01/15 3,645 3,645 3,610 3,630 2,000
2018/01/12 3,555 3,670 3,555 3,630 13,000
2018/01/11 3,585 3,585 3,560 3,580 4,300
2018/01/10 3,550 3,585 3,520 3,585 8,200
2018/01/09 3,555 3,555 3,510 3,540 6,400
2018/01/05 3,450 3,495 3,450 3,485 5,600
2018/01/04 3,480 3,480 3,435 3,440 4,300

このページの先頭へ