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
2019/12/30 2,522 2,522 2,510 2,514 400
2019/12/27 2,500 2,523 2,494 2,500 1,800
2019/12/26 2,500 2,500 2,488 2,488 2,300
2019/12/25 2,484 2,500 2,469 2,500 3,300
2019/12/24 2,447 2,456 2,447 2,456 800
2019/12/23 2,431 2,437 2,421 2,430 2,300
2019/12/20 2,420 2,430 2,420 2,430 800
2019/12/19 2,425 2,426 2,425 2,426 900
2019/12/18 2,435 2,436 2,423 2,430 500
2019/12/17 2,430 2,438 2,430 2,435 700
2019/12/16 2,425 2,425 2,411 2,424 1,900
2019/12/13 2,420 2,448 2,420 2,430 1,700
2019/12/12 2,428 2,432 2,420 2,420 600
2019/12/11 2,420 2,420 2,410 2,413 2,200
2019/12/10 2,420 2,425 2,413 2,415 3,000
2019/12/09 2,422 2,422 2,419 2,420 2,600
2019/12/06 2,418 2,422 2,410 2,422 1,000
2019/12/05 2,418 2,418 2,401 2,410 700
2019/12/04 2,383 2,407 2,382 2,407 2,100
2019/12/03 2,397 2,399 2,397 2,399 200
2019/12/02 2,408 2,408 2,368 2,399 600
2019/11/29 2,387 2,392 2,385 2,392 400
2019/11/28 2,382 2,388 2,382 2,387 700
2019/11/27 2,383 2,400 2,383 2,400 200
2019/11/26 2,409 2,409 2,402 2,406 800
2019/11/25 2,399 2,399 2,380 2,384 10,600
2019/11/22 2,370 2,372 2,370 2,372 600
2019/11/21 2,381 2,381 2,380 2,380 200
2019/11/20 2,381 2,381 2,381 2,381 100
2019/11/19 2,385 2,385 2,385 2,385 200
2019/11/18 2,395 2,395 2,383 2,395 500
2019/11/15 2,406 2,406 2,400 2,400 900
2019/11/14 2,409 2,409 2,407 2,407 200
2019/11/12 2,399 2,426 2,399 2,426 2,300
2019/11/11 2,398 2,411 2,398 2,411 1,900
2019/11/08 2,410 2,410 2,399 2,408 2,100
2019/11/07 2,440 2,440 2,408 2,410 1,600
2019/11/06 2,380 2,439 2,380 2,412 1,300
2019/11/05 2,400 2,400 2,385 2,390 900
2019/11/01 2,410 2,410 2,400 2,400 500
2019/10/31 2,402 2,405 2,402 2,405 200
2019/10/30 2,400 2,400 2,400 2,400 200
2019/10/29 2,356 2,400 2,342 2,388 4,500
2019/10/28 2,341 2,365 2,340 2,364 2,100
2019/10/25 2,385 2,385 2,360 2,360 2,200
2019/10/24 2,386 2,386 2,386 2,386 100
2019/10/23 2,376 2,386 2,376 2,386 500
2019/10/18 2,367 2,377 2,367 2,371 500
2019/10/17 2,366 2,369 2,366 2,369 600
2019/10/16 2,390 2,430 2,381 2,381 700
2019/10/15 2,361 2,389 2,361 2,389 1,200
2019/10/11 2,389 2,408 2,389 2,400 300
2019/10/10 2,394 2,395 2,394 2,395 200
2019/10/09 2,364 2,393 2,364 2,390 1,300
2019/10/08 2,449 2,460 2,360 2,360 700
2019/10/07 2,470 2,470 2,450 2,463 1,300
2019/10/04 2,427 2,427 2,420 2,420 1,000
2019/10/03 2,398 2,415 2,393 2,397 800
2019/10/02 2,364 2,398 2,364 2,398 300
2019/10/01 2,348 2,348 2,333 2,344 1,200
2019/09/30 2,422 2,424 2,323 2,348 5,100
2019/09/27 2,378 2,433 2,378 2,425 2,900
2019/09/26 2,490 2,500 2,488 2,500 1,700
2019/09/25 2,460 2,478 2,460 2,478 900
2019/09/24 2,452 2,477 2,452 2,477 600
2019/09/20 2,469 2,473 2,433 2,433 400
2019/09/19 2,456 2,456 2,406 2,420 1,300
2019/09/18 2,468 2,476 2,468 2,476 400
2019/09/17 2,473 2,473 2,450 2,467 1,200
2019/09/13 2,430 2,443 2,429 2,443 400
2019/09/12 2,448 2,448 2,436 2,448 600
2019/09/11 2,425 2,446 2,425 2,446 300
2019/09/10 2,447 2,447 2,413 2,420 900
2019/09/09 2,432 2,433 2,414 2,414 2,200
2019/09/06 2,382 2,382 2,382 2,382 400
2019/09/05 2,376 2,382 2,370 2,382 600
2019/09/04 2,370 2,371 2,370 2,371 200
2019/09/03 2,370 2,370 2,370 2,370 100
2019/08/30 2,372 2,372 2,354 2,371 700
2019/08/29 2,368 2,368 2,368 2,368 100
2019/08/28 2,360 2,360 2,360 2,360 200
2019/08/26 2,358 2,358 2,340 2,340 1,100
2019/08/23 2,356 2,360 2,356 2,360 200
2019/08/22 2,341 2,356 2,341 2,356 300
2019/08/21 2,344 2,344 2,341 2,341 300
2019/08/20 2,336 2,344 2,336 2,344 300
2019/08/19 2,364 2,364 2,354 2,354 300
2019/08/16 2,330 2,348 2,330 2,348 200
2019/08/15 2,357 2,357 2,300 2,322 1,100
2019/08/14 2,338 2,364 2,338 2,348 600
2019/08/13 2,355 2,360 2,333 2,339 900
2019/08/09 2,341 2,360 2,341 2,355 900
2019/08/08 2,391 2,391 2,326 2,327 8,100
2019/08/07 2,560 2,560 2,520 2,538 1,400
2019/08/06 2,511 2,511 2,499 2,510 1,100
2019/08/05 2,548 2,548 2,523 2,523 900
2019/08/02 2,562 2,562 2,555 2,555 400
2019/08/01 2,584 2,584 2,580 2,580 500
2019/07/31 2,560 2,581 2,559 2,581 300
2019/07/30 2,559 2,559 2,559 2,559 100
2019/07/29 2,559 2,559 2,559 2,559 100
2019/07/26 2,586 2,586 2,550 2,554 2,800
2019/07/25 2,560 2,577 2,560 2,573 600
2019/07/24 2,556 2,568 2,550 2,560 2,100
2019/07/23 2,510 2,559 2,510 2,550 900
2019/07/22 2,500 2,500 2,500 2,500 1,300
2019/07/19 2,587 2,587 2,539 2,539 500
2019/07/18 2,537 2,537 2,537 2,537 200
2019/07/17 2,578 2,578 2,578 2,578 400
2019/07/16 2,635 2,636 2,558 2,588 1,700
2019/07/12 2,598 2,603 2,586 2,603 1,700
2019/07/11 2,549 2,587 2,549 2,587 1,100
2019/07/10 2,549 2,591 2,549 2,575 400
2019/07/09 2,621 2,621 2,549 2,549 2,100
2019/07/08 2,625 2,626 2,590 2,626 4,200
2019/07/05 2,614 2,623 2,605 2,613 1,400
2019/07/04 2,547 2,617 2,547 2,599 2,000
2019/07/03 2,521 2,550 2,521 2,541 900
2019/07/02 2,521 2,539 2,512 2,520 2,100
2019/07/01 2,500 2,519 2,500 2,519 1,400
2019/06/28 2,485 2,485 2,453 2,475 2,000
2019/06/27 2,445 2,482 2,441 2,441 900
2019/06/26 2,445 2,445 2,439 2,439 900
2019/06/25 2,440 2,440 2,424 2,424 600
2019/06/24 2,431 2,437 2,413 2,425 600
2019/06/21 2,403 2,421 2,403 2,407 300
2019/06/20 2,424 2,424 2,400 2,405 300
2019/06/19 2,425 2,430 2,391 2,400 2,200
2019/06/18 2,424 2,438 2,402 2,402 1,200
2019/06/17 2,400 2,425 2,378 2,390 2,400
2019/06/14 2,390 2,390 2,378 2,390 300
2019/06/12 2,400 2,425 2,367 2,372 1,400
2019/06/11 2,344 2,370 2,342 2,370 4,200
2019/06/10 2,342 2,352 2,342 2,350 400
2019/06/07 2,378 2,378 2,331 2,342 1,900
2019/06/06 2,351 2,374 2,351 2,356 400
2019/06/05 2,330 2,367 2,330 2,340 47,500
2019/06/04 2,353 2,353 2,341 2,341 500
2019/06/03 2,399 2,400 2,353 2,353 1,500
2019/05/31 2,399 2,399 2,374 2,374 800
2019/05/30 2,380 2,398 2,380 2,398 200
2019/05/28 2,399 2,399 2,364 2,364 400
2019/05/27 2,362 2,410 2,355 2,379 1,200
2019/05/24 2,367 2,393 2,362 2,362 3,600
2019/05/23 2,399 2,400 2,394 2,400 800
2019/05/22 2,417 2,417 2,394 2,394 2,800
2019/05/21 2,447 2,447 2,403 2,422 2,700
2019/05/20 2,460 2,465 2,454 2,454 1,100
2019/05/17 2,467 2,477 2,460 2,460 600
2019/05/16 2,489 2,489 2,456 2,467 3,900
2019/05/15 2,477 2,477 2,423 2,425 2,900
2019/05/14 2,451 2,500 2,451 2,451 4,800
2019/05/13 2,483 2,492 2,482 2,487 900
2019/05/10 2,499 2,500 2,480 2,480 1,300
2019/05/09 2,546 2,546 2,480 2,480 3,000
2019/05/08 2,541 2,541 2,541 2,541 200
2019/05/07 2,574 2,574 2,574 2,574 900
2019/04/26 2,542 2,542 2,540 2,540 1,100
2019/04/25 2,526 2,528 2,526 2,526 400
2019/04/24 2,521 2,521 2,520 2,520 300
2019/04/22 2,513 2,521 2,513 2,521 200
2019/04/19 2,521 2,521 2,521 2,521 200
2019/04/18 2,510 2,512 2,510 2,512 700
2019/04/17 2,503 2,507 2,503 2,505 1,900
2019/04/16 2,502 2,510 2,502 2,510 600
2019/04/15 2,560 2,560 2,516 2,531 700
2019/04/12 2,515 2,565 2,514 2,525 1,200
2019/04/11 2,570 2,570 2,565 2,565 600
2019/04/10 2,562 2,562 2,562 2,562 100
2019/04/09 2,563 2,570 2,561 2,561 500
2019/04/08 2,588 2,588 2,585 2,586 1,200
2019/04/05 2,530 2,549 2,530 2,548 400
2019/04/04 2,530 2,530 2,530 2,530 100
2019/04/03 2,531 2,531 2,520 2,520 400
2019/04/02 2,565 2,565 2,537 2,537 1,900
2019/04/01 2,558 2,559 2,550 2,550 600
2019/03/28 2,540 2,540 2,540 2,540 300
2019/03/26 2,578 2,578 2,552 2,552 800
2019/03/25 2,538 2,550 2,538 2,538 900
2019/03/22 2,579 2,619 2,579 2,579 1,500
2019/03/20 2,579 2,579 2,579 2,579 200
2019/03/19 2,580 2,580 2,555 2,555 300
2019/03/15 2,610 2,610 2,607 2,607 600
2019/03/14 2,524 2,589 2,524 2,589 1,200
2019/03/12 2,541 2,565 2,541 2,565 300
2019/03/11 2,535 2,540 2,535 2,540 200
2019/03/08 2,550 2,553 2,529 2,540 800
2019/03/07 2,617 2,617 2,617 2,617 900
2019/03/06 2,585 2,621 2,585 2,618 900
2019/03/05 2,597 2,599 2,560 2,592 1,400
2019/03/04 2,600 2,600 2,600 2,600 200
2019/02/28 2,599 2,599 2,561 2,574 500
2019/02/27 2,597 2,597 2,597 2,597 100
2019/02/26 2,559 2,588 2,559 2,575 2,600
2019/02/25 2,560 2,560 2,554 2,554 800
2019/02/22 2,550 2,550 2,550 2,550 200
2019/02/21 2,541 2,550 2,541 2,550 400
2019/02/20 2,542 2,564 2,542 2,564 300
2019/02/19 2,517 2,572 2,511 2,572 1,700
2019/02/18 2,536 2,537 2,510 2,510 500
2019/02/15 2,534 2,538 2,506 2,506 1,000
2019/02/14 2,480 2,499 2,480 2,495 1,300
2019/02/13 2,481 2,481 2,481 2,481 100
2019/02/12 2,472 2,472 2,472 2,472 200
2019/02/08 2,486 2,490 2,477 2,477 900
2019/02/07 2,543 2,543 2,481 2,518 1,800
2019/02/06 2,500 2,519 2,500 2,519 200
2019/02/05 2,478 2,500 2,478 2,492 700
2019/02/04 2,518 2,518 2,455 2,455 500
2019/02/01 2,518 2,518 2,518 2,518 100
2019/01/31 2,524 2,524 2,518 2,518 200
2019/01/30 2,511 2,511 2,475 2,475 800
2019/01/29 2,511 2,511 2,511 2,511 300
2019/01/28 2,514 2,550 2,514 2,550 1,500
2019/01/25 2,488 2,514 2,488 2,514 900
2019/01/23 2,470 2,500 2,470 2,500 600
2019/01/22 2,485 2,515 2,470 2,470 800
2019/01/21 2,485 2,485 2,485 2,485 200
2019/01/18 2,467 2,485 2,467 2,485 500
2019/01/17 2,483 2,485 2,483 2,485 200
2019/01/16 2,483 2,483 2,473 2,473 400
2019/01/15 2,488 2,488 2,486 2,486 1,000
2019/01/11 2,440 2,478 2,440 2,478 1,000
2019/01/10 2,446 2,450 2,411 2,440 1,300
2019/01/09 2,409 2,428 2,406 2,406 300
2019/01/08 2,424 2,427 2,381 2,424 500
2019/01/07 2,430 2,430 2,380 2,389 6,900
2019/01/04 2,310 2,359 2,286 2,337 2,700

このページの先頭へ