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
2020/12/30 1,955 1,990 1,950 1,990 4,400
2020/12/29 1,973 1,979 1,950 1,976 2,600
2020/12/28 1,989 1,989 1,950 1,957 6,700
2020/12/25 1,977 1,977 1,950 1,975 5,700
2020/12/24 1,990 1,994 1,945 1,952 8,500
2020/12/23 2,000 2,000 1,983 1,983 1,400
2020/12/22 1,999 2,015 1,993 1,993 1,600
2020/12/21 2,012 2,020 1,975 2,016 3,800
2020/12/18 2,029 2,030 2,009 2,027 1,100
2020/12/17 2,010 2,026 2,002 2,025 3,500
2020/12/16 2,005 2,008 2,005 2,008 2,800
2020/12/15 2,004 2,004 2,000 2,000 1,300
2020/12/14 1,999 2,000 1,983 1,998 2,700
2020/12/11 2,010 2,010 1,971 1,981 4,400
2020/12/10 1,973 1,994 1,970 1,992 2,300
2020/12/09 1,970 1,979 1,970 1,971 1,200
2020/12/08 1,968 1,989 1,953 1,980 2,200
2020/12/07 1,967 1,982 1,967 1,974 3,800
2020/12/04 1,953 1,970 1,953 1,963 1,900
2020/12/03 1,952 1,964 1,943 1,958 1,400
2020/12/02 1,946 1,962 1,946 1,953 1,100
2020/12/01 1,960 1,963 1,944 1,946 3,500
2020/11/30 1,982 1,985 1,960 1,960 3,600
2020/11/27 1,952 1,990 1,952 1,988 4,800
2020/11/26 1,963 1,963 1,944 1,951 2,300
2020/11/25 1,951 1,958 1,950 1,957 2,400
2020/11/24 1,940 1,949 1,937 1,945 3,000
2020/11/20 1,940 1,941 1,940 1,940 800
2020/11/19 1,948 1,948 1,947 1,948 900
2020/11/18 1,940 1,948 1,940 1,948 700
2020/11/17 1,940 1,947 1,939 1,939 1,400
2020/11/16 1,950 1,950 1,935 1,940 2,500
2020/11/13 1,940 1,961 1,936 1,938 2,500
2020/11/12 1,950 1,963 1,948 1,956 3,800
2020/11/11 1,939 1,956 1,938 1,944 2,000
2020/11/10 1,935 1,976 1,935 1,939 3,800
2020/11/09 1,950 1,950 1,925 1,934 7,400
2020/11/06 1,970 1,970 1,941 1,946 3,600
2020/11/05 1,958 1,969 1,955 1,960 2,100
2020/11/04 1,956 1,974 1,956 1,963 2,200
2020/11/02 1,959 1,971 1,954 1,958 600
2020/10/30 1,964 1,978 1,959 1,959 1,300
2020/10/29 1,961 1,977 1,959 1,964 1,400
2020/10/28 1,975 1,975 1,967 1,967 1,700
2020/10/27 1,980 1,980 1,975 1,975 400
2020/10/26 1,986 1,988 1,980 1,985 2,800
2020/10/23 1,982 1,989 1,982 1,986 2,400
2020/10/22 1,974 1,981 1,968 1,981 2,600
2020/10/21 1,987 1,991 1,976 1,976 4,100
2020/10/20 1,997 1,997 1,987 1,987 500
2020/10/19 2,002 2,016 1,982 1,989 2,700
2020/10/16 1,993 2,010 1,993 1,999 400
2020/10/15 2,011 2,011 1,995 1,996 2,600
2020/10/14 1,999 2,004 1,997 2,002 800
2020/10/13 2,000 2,009 1,999 1,999 1,500
2020/10/12 2,010 2,010 1,998 2,000 2,200
2020/10/09 2,010 2,010 2,001 2,002 600
2020/10/08 1,998 2,014 1,994 1,999 3,800
2020/10/07 2,000 2,000 1,992 1,997 3,500
2020/10/06 1,992 2,019 1,992 1,996 2,900
2020/10/05 2,000 2,000 1,988 1,992 2,400
2020/10/02 2,016 2,025 1,950 1,992 7,300
2020/09/30 2,030 2,035 2,013 2,016 3,200
2020/09/29 2,019 2,030 2,011 2,020 6,300
2020/09/28 2,073 2,079 2,071 2,072 9,800
2020/09/25 2,070 2,079 2,070 2,079 3,300
2020/09/24 2,077 2,077 2,068 2,070 3,200
2020/09/23 2,071 2,077 2,066 2,070 3,900
2020/09/18 2,062 2,080 2,062 2,066 4,100
2020/09/17 2,075 2,079 2,062 2,066 1,700
2020/09/16 2,070 2,075 2,045 2,075 3,600
2020/09/15 2,081 2,081 2,060 2,063 6,000
2020/09/14 2,066 2,085 2,066 2,083 3,400
2020/09/11 2,043 2,067 2,043 2,055 3,100
2020/09/10 2,051 2,065 2,045 2,065 2,600
2020/09/09 2,023 2,052 2,020 2,052 4,000
2020/09/08 2,033 2,050 2,024 2,024 2,700
2020/09/07 2,029 2,037 2,024 2,035 2,400
2020/09/04 2,020 2,031 2,020 2,021 3,200
2020/09/03 2,012 2,030 2,012 2,020 700
2020/09/02 2,028 2,030 2,010 2,012 3,200
2020/09/01 2,030 2,030 2,028 2,028 400
2020/08/31 2,034 2,037 2,026 2,028 2,100
2020/08/28 2,010 2,027 2,008 2,008 2,700
2020/08/27 2,010 2,024 2,009 2,019 900
2020/08/26 2,013 2,017 2,010 2,010 1,100
2020/08/25 2,011 2,026 2,002 2,002 2,400
2020/08/24 2,007 2,016 2,006 2,016 1,300
2020/08/21 2,003 2,008 2,001 2,001 800
2020/08/20 2,000 2,004 1,995 1,998 1,400
2020/08/19 1,997 2,009 1,994 1,999 3,600
2020/08/18 2,030 2,032 1,991 2,014 2,800
2020/08/17 2,038 2,038 2,019 2,019 1,300
2020/08/14 2,006 2,029 2,006 2,029 2,100
2020/08/13 2,040 2,040 1,998 2,006 3,800
2020/08/12 2,004 2,017 2,004 2,006 800
2020/08/11 1,996 2,020 1,996 2,010 1,400
2020/08/07 2,001 2,023 2,001 2,007 4,800
2020/08/06 2,013 2,030 2,004 2,010 3,600
2020/08/05 2,009 2,030 2,009 2,013 800
2020/08/04 1,987 2,005 1,987 2,003 900
2020/08/03 1,980 2,016 1,980 1,986 2,300
2020/07/31 2,012 2,012 1,980 1,980 2,100
2020/07/30 2,036 2,040 2,002 2,002 2,300
2020/07/29 2,036 2,045 2,016 2,026 2,600
2020/07/28 2,017 2,049 2,017 2,036 2,600
2020/07/27 2,016 2,020 1,999 2,006 6,800
2020/07/22 1,996 2,019 1,996 2,015 2,000
2020/07/21 1,997 2,011 1,997 2,000 500
2020/07/20 2,006 2,016 2,003 2,004 1,500
2020/07/17 2,004 2,008 1,993 1,996 2,200
2020/07/16 2,004 2,007 1,998 2,002 900
2020/07/15 2,008 2,008 1,998 2,004 1,800
2020/07/14 1,997 2,006 1,995 2,006 900
2020/07/13 1,976 2,005 1,976 2,002 700
2020/07/10 1,998 1,998 1,975 1,975 2,300
2020/07/09 1,990 2,001 1,986 2,000 1,000
2020/07/08 1,982 2,013 1,981 1,990 1,900
2020/07/07 1,978 1,996 1,978 1,989 7,200
2020/07/06 1,993 2,010 1,990 2,007 4,600
2020/07/03 1,972 1,993 1,972 1,993 2,100
2020/07/02 1,959 1,978 1,959 1,972 1,900
2020/07/01 1,975 1,980 1,950 1,950 2,700
2020/06/30 1,980 1,989 1,965 1,965 4,400
2020/06/29 2,007 2,007 1,961 1,970 5,000
2020/06/26 1,978 1,980 1,971 1,980 2,800
2020/06/25 1,924 1,960 1,923 1,960 3,000
2020/06/24 1,952 1,959 1,922 1,931 16,100
2020/06/23 1,975 1,992 1,965 1,965 3,500
2020/06/22 1,965 1,977 1,965 1,971 1,400
2020/06/19 1,962 1,983 1,954 1,954 2,800
2020/06/18 1,998 1,998 1,955 1,955 2,700
2020/06/17 1,988 1,996 1,975 1,983 2,100
2020/06/16 1,962 1,979 1,960 1,979 1,400
2020/06/15 1,991 1,996 1,950 1,950 2,100
2020/06/12 1,915 1,978 1,915 1,971 3,900
2020/06/11 2,003 2,016 2,000 2,000 2,300
2020/06/10 2,010 2,014 2,001 2,005 4,100
2020/06/09 2,009 2,017 2,007 2,012 1,800
2020/06/08 2,006 2,014 2,006 2,006 3,400
2020/06/05 2,000 2,007 1,997 2,001 1,500
2020/06/04 1,994 2,007 1,994 1,995 1,200
2020/06/03 2,004 2,009 1,980 1,984 3,900
2020/06/02 1,976 1,999 1,976 1,999 800
2020/06/01 2,008 2,008 1,971 1,972 3,900
2020/05/29 2,000 2,020 1,984 1,984 3,400
2020/05/28 2,010 2,019 1,998 2,005 4,500
2020/05/27 2,010 2,010 1,994 1,999 3,100
2020/05/26 2,007 2,014 2,001 2,012 2,500
2020/05/25 1,971 2,008 1,971 2,008 2,600
2020/05/22 2,000 2,014 1,990 2,000 2,400
2020/05/21 1,997 2,002 1,987 2,002 2,700
2020/05/20 1,981 1,993 1,971 1,977 1,600
2020/05/19 1,955 1,994 1,955 1,983 1,000
2020/05/18 1,965 1,965 1,939 1,954 1,100
2020/05/15 2,010 2,011 1,950 1,965 2,900
2020/05/14 1,971 2,000 1,971 2,000 1,100
2020/05/13 1,932 2,001 1,924 2,001 8,200
2020/05/12 1,950 1,971 1,920 1,971 3,300
2020/05/11 1,938 1,978 1,938 1,978 2,800
2020/05/08 1,957 1,958 1,941 1,953 1,300
2020/05/07 1,920 1,958 1,920 1,958 3,800
2020/05/01 1,915 1,920 1,902 1,920 4,100
2020/04/30 1,934 1,950 1,900 1,917 7,000
2020/04/28 1,893 1,933 1,886 1,930 4,300
2020/04/27 1,855 1,907 1,855 1,905 3,300
2020/04/24 1,840 1,848 1,830 1,848 3,400
2020/04/23 1,868 1,868 1,851 1,851 900
2020/04/22 1,851 1,870 1,837 1,838 1,900
2020/04/21 1,885 1,885 1,852 1,853 2,100
2020/04/20 1,907 1,907 1,887 1,887 800
2020/04/17 1,890 1,923 1,884 1,904 900
2020/04/16 1,900 1,900 1,880 1,884 900
2020/04/15 1,887 1,902 1,871 1,902 2,400
2020/04/14 1,854 1,877 1,842 1,877 3,000
2020/04/13 1,845 1,859 1,824 1,850 3,200
2020/04/10 1,850 1,855 1,838 1,850 1,100
2020/04/09 1,833 1,850 1,831 1,849 1,900
2020/04/08 1,822 1,843 1,807 1,824 3,200
2020/04/07 1,838 1,868 1,809 1,819 3,900
2020/04/06 1,800 1,813 1,795 1,813 2,100
2020/04/03 1,827 1,844 1,800 1,800 2,300
2020/04/02 1,848 1,848 1,828 1,828 1,000
2020/04/01 1,873 1,873 1,848 1,848 1,400
2020/03/31 1,888 1,911 1,840 1,863 2,500
2020/03/30 1,827 1,939 1,827 1,882 1,400
2020/03/27 1,935 1,948 1,919 1,947 2,700
2020/03/26 1,950 1,950 1,915 1,928 1,700
2020/03/25 1,905 1,940 1,851 1,937 6,400
2020/03/24 1,847 1,890 1,846 1,890 5,400
2020/03/23 1,770 1,815 1,755 1,801 4,800
2020/03/19 1,899 1,899 1,803 1,810 12,600
2020/03/18 2,086 2,100 1,919 1,935 59,300
2020/03/17 2,321 2,321 2,230 2,236 6,500
2020/03/16 2,375 2,375 2,274 2,371 7,800
2020/03/13 2,340 2,340 2,263 2,263 6,200
2020/03/12 2,446 2,446 2,360 2,361 6,400
2020/03/11 2,432 2,455 2,432 2,446 6,400
2020/03/10 2,401 2,541 2,390 2,430 7,700
2020/03/09 2,654 2,660 2,478 2,478 9,500
2020/03/06 2,706 2,706 2,645 2,655 6,500
2020/03/05 2,653 2,742 2,653 2,706 6,500
2020/03/04 2,632 2,722 2,632 2,646 6,400
2020/03/03 2,641 2,698 2,635 2,646 5,800
2020/03/02 2,500 2,641 2,500 2,641 4,800
2020/02/28 2,472 2,551 2,472 2,508 6,600
2020/02/27 2,625 2,635 2,583 2,584 4,700
2020/02/26 2,625 2,644 2,590 2,644 4,600
2020/02/25 2,668 2,668 2,590 2,625 4,400
2020/02/21 2,679 2,719 2,665 2,686 4,500
2020/02/20 2,638 2,667 2,635 2,661 5,700
2020/02/19 2,610 2,638 2,610 2,638 4,800
2020/02/18 2,615 2,628 2,594 2,594 4,900
2020/02/17 2,607 2,624 2,591 2,615 3,600
2020/02/14 2,535 2,615 2,535 2,607 7,700
2020/02/13 2,543 2,560 2,524 2,529 2,000
2020/02/12 2,540 2,564 2,529 2,542 5,600
2020/02/10 2,585 2,585 2,508 2,524 5,900
2020/02/07 2,458 2,458 2,435 2,435 1,300
2020/02/06 2,409 2,425 2,408 2,408 700
2020/02/05 2,385 2,386 2,379 2,380 2,700
2020/02/04 2,375 2,380 2,375 2,380 300
2020/02/03 2,439 2,439 2,365 2,375 2,400
2020/01/31 2,474 2,474 2,430 2,431 800
2020/01/30 2,440 2,440 2,430 2,430 400
2020/01/29 2,450 2,480 2,450 2,480 300
2020/01/28 2,464 2,464 2,441 2,445 1,300
2020/01/27 2,493 2,493 2,464 2,464 1,100
2020/01/24 2,501 2,501 2,497 2,500 1,400
2020/01/23 2,500 2,507 2,500 2,507 300
2020/01/22 2,498 2,519 2,498 2,516 1,400
2020/01/21 2,501 2,503 2,500 2,500 1,200
2020/01/20 2,515 2,515 2,498 2,498 1,300
2020/01/17 2,515 2,515 2,502 2,502 300
2020/01/16 2,494 2,507 2,492 2,495 2,800
2020/01/15 2,539 2,539 2,493 2,493 1,700
2020/01/14 2,515 2,515 2,496 2,496 800
2020/01/10 2,502 2,502 2,494 2,494 200
2020/01/09 2,500 2,502 2,499 2,502 600
2020/01/08 2,509 2,544 2,491 2,491 1,000
2020/01/07 2,560 2,560 2,506 2,508 5,300
2020/01/06 2,514 2,525 2,494 2,510 1,800

このページの先頭へ