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
2022/12/30 2,928 2,960 2,902 2,934 1,800
2022/12/29 2,852 2,899 2,852 2,899 300
2022/12/28 2,914 2,950 2,896 2,900 2,200
2022/12/27 2,930 2,964 2,858 2,964 600
2022/12/26 2,970 2,982 2,882 2,934 3,700
2022/12/23 2,815 2,850 2,813 2,837 2,500
2022/12/22 2,900 2,900 2,803 2,856 4,800
2022/12/20 2,972 3,010 2,748 2,931 5,200
2022/12/19 3,005 3,035 2,985 3,000 2,100
2022/12/16 3,055 3,055 2,975 3,040 2,400
2022/12/15 3,085 3,115 3,045 3,060 1,700
2022/12/14 3,150 3,150 3,045 3,050 3,300
2022/12/13 3,150 3,150 3,115 3,150 2,100
2022/12/12 3,080 3,160 3,020 3,110 5,700
2022/12/09 3,055 3,060 3,010 3,010 2,200
2022/12/08 3,020 3,060 3,005 3,060 4,000
2022/12/07 3,015 3,020 2,953 3,020 2,000
2022/12/06 2,951 3,015 2,951 3,010 3,600
2022/12/05 2,939 2,994 2,939 2,951 4,400
2022/12/02 2,910 2,939 2,880 2,939 1,400
2022/12/01 2,995 3,015 2,850 2,896 10,700
2022/11/30 2,898 2,999 2,888 2,999 18,200
2022/11/29 2,768 2,778 2,737 2,767 2,000
2022/11/28 2,764 2,768 2,755 2,768 2,000
2022/11/25 2,723 2,750 2,720 2,750 900
2022/11/24 2,748 2,748 2,716 2,723 400
2022/11/22 2,725 2,748 2,725 2,748 1,700
2022/11/21 2,680 2,725 2,680 2,725 4,100
2022/11/18 2,677 2,706 2,677 2,690 2,400
2022/11/17 2,670 2,670 2,670 2,670 100
2022/11/16 2,694 2,694 2,668 2,668 200
2022/11/15 2,714 2,714 2,658 2,658 2,000
2022/11/14 2,675 2,695 2,651 2,695 3,200
2022/11/11 2,709 2,709 2,641 2,662 1,300
2022/11/10 2,702 2,702 2,665 2,678 1,700
2022/11/09 2,603 2,696 2,603 2,696 6,800
2022/11/08 2,723 2,723 2,654 2,722 2,600
2022/11/07 2,727 2,727 2,674 2,717 2,800
2022/11/04 2,663 2,688 2,663 2,680 700
2022/11/02 2,639 2,683 2,639 2,683 600
2022/11/01 2,652 2,660 2,648 2,660 600
2022/10/31 2,691 2,691 2,600 2,636 1,600
2022/10/28 2,706 2,706 2,680 2,691 1,600
2022/10/27 2,663 2,672 2,659 2,663 1,600
2022/10/26 2,659 2,710 2,659 2,679 2,900
2022/10/25 2,708 2,709 2,663 2,709 1,100
2022/10/24 2,670 2,703 2,670 2,671 3,100
2022/10/21 2,718 2,718 2,651 2,666 2,000
2022/10/20 2,658 2,710 2,658 2,710 4,800
2022/10/19 2,523 2,658 2,520 2,658 5,400
2022/10/18 2,546 2,550 2,511 2,540 2,200
2022/10/17 2,530 2,583 2,530 2,550 2,300
2022/10/14 2,550 2,565 2,535 2,543 1,000
2022/10/13 2,570 2,570 2,550 2,550 700
2022/10/12 2,555 2,599 2,555 2,599 900
2022/10/11 2,550 2,598 2,550 2,553 3,000
2022/10/07 2,550 2,575 2,546 2,575 4,800
2022/10/06 2,535 2,550 2,513 2,523 2,100
2022/10/05 2,562 2,562 2,502 2,510 3,400
2022/10/04 2,550 2,570 2,508 2,570 6,800
2022/10/03 2,752 2,767 2,517 2,600 49,200
2022/09/30 2,363 2,363 2,302 2,302 600
2022/09/29 2,309 2,398 2,253 2,398 1,300
2022/09/28 2,275 2,277 2,271 2,277 400
2022/09/26 2,305 2,305 2,279 2,279 700
2022/09/22 2,285 2,285 2,278 2,278 400
2022/09/21 2,286 2,286 2,286 2,286 500
2022/09/20 2,317 2,317 2,317 2,317 500
2022/09/16 2,298 2,298 2,298 2,298 200
2022/09/15 2,312 2,312 2,312 2,312 600
2022/09/14 2,318 2,318 2,291 2,296 1,200
2022/09/09 2,282 2,282 2,282 2,282 300
2022/09/08 2,324 2,324 2,324 2,324 800
2022/09/07 2,325 2,325 2,324 2,325 1,400
2022/09/06 2,314 2,314 2,300 2,300 300
2022/09/05 2,275 2,277 2,275 2,277 200
2022/09/02 2,318 2,318 2,273 2,275 700
2022/09/01 2,283 2,291 2,283 2,291 400
2022/08/31 2,280 2,318 2,280 2,318 400
2022/08/29 2,276 2,283 2,276 2,276 700
2022/08/26 2,330 2,330 2,276 2,276 1,000
2022/08/25 2,300 2,300 2,300 2,300 200
2022/08/24 2,290 2,290 2,290 2,290 100
2022/08/23 2,280 2,289 2,271 2,289 300
2022/08/22 2,281 2,290 2,281 2,290 700
2022/08/19 2,280 2,280 2,279 2,279 200
2022/08/18 2,265 2,265 2,255 2,255 600
2022/08/17 2,273 2,273 2,273 2,273 100
2022/08/16 2,285 2,298 2,279 2,298 1,100
2022/08/15 2,320 2,320 2,271 2,271 700
2022/08/12 2,290 2,300 2,286 2,300 1,000
2022/08/10 2,290 2,290 2,290 2,290 100
2022/08/09 2,284 2,300 2,275 2,275 1,700
2022/08/08 2,283 2,290 2,274 2,284 2,000
2022/08/05 2,291 2,330 2,291 2,330 600
2022/08/04 2,297 2,311 2,297 2,311 1,700
2022/08/03 2,332 2,332 2,332 2,332 200
2022/08/02 2,343 2,343 2,335 2,335 200
2022/08/01 2,340 2,359 2,339 2,359 400
2022/07/28 2,330 2,330 2,330 2,330 100
2022/07/27 2,347 2,347 2,347 2,347 100
2022/07/26 2,343 2,343 2,343 2,343 2,100
2022/07/25 2,303 2,323 2,303 2,320 1,200
2022/07/22 2,314 2,330 2,308 2,330 1,200
2022/07/21 2,310 2,310 2,294 2,294 600
2022/07/20 2,284 2,319 2,284 2,319 1,700
2022/07/19 2,290 2,290 2,281 2,281 300
2022/07/15 2,329 2,329 2,267 2,290 1,800
2022/07/14 2,281 2,314 2,281 2,310 600
2022/07/13 2,265 2,281 2,265 2,281 800
2022/07/12 2,312 2,315 2,270 2,270 1,200
2022/07/11 2,290 2,315 2,274 2,290 1,800
2022/07/08 2,313 2,360 2,313 2,315 400
2022/07/07 2,373 2,373 2,360 2,360 3,900
2022/07/06 2,367 2,367 2,339 2,357 2,600
2022/07/05 2,340 2,375 2,340 2,367 2,400
2022/07/04 2,338 2,343 2,321 2,343 600
2022/07/01 2,329 2,333 2,305 2,310 600
2022/06/30 2,346 2,346 2,302 2,305 2,000
2022/06/29 2,314 2,314 2,313 2,313 200
2022/06/28 2,312 2,332 2,312 2,332 600
2022/06/27 2,306 2,333 2,306 2,333 2,200
2022/06/24 2,329 2,331 2,301 2,330 1,700
2022/06/23 2,315 2,330 2,315 2,329 2,500
2022/06/22 2,270 2,316 2,270 2,316 1,100
2022/06/20 2,284 2,286 2,282 2,282 1,100
2022/06/17 2,297 2,297 2,297 2,297 100
2022/06/15 2,318 2,318 2,297 2,297 700
2022/06/14 2,309 2,318 2,298 2,318 400
2022/06/13 2,305 2,310 2,305 2,310 500
2022/06/09 2,310 2,310 2,309 2,309 200
2022/06/08 2,282 2,308 2,282 2,300 400
2022/06/07 2,323 2,323 2,315 2,315 1,100
2022/06/06 2,293 2,300 2,293 2,300 300
2022/06/03 2,288 2,300 2,283 2,283 500
2022/06/02 2,296 2,297 2,296 2,297 200
2022/06/01 2,292 2,295 2,292 2,295 200
2022/05/31 2,266 2,297 2,266 2,295 400
2022/05/30 2,281 2,281 2,266 2,266 1,500
2022/05/27 2,281 2,281 2,281 2,281 300
2022/05/26 2,300 2,300 2,300 2,300 600
2022/05/25 2,280 2,280 2,280 2,280 300
2022/05/24 2,269 2,269 2,265 2,265 500
2022/05/23 2,276 2,279 2,276 2,279 400
2022/05/20 2,265 2,265 2,260 2,265 1,100
2022/05/19 2,272 2,272 2,272 2,272 100
2022/05/18 2,257 2,278 2,257 2,275 800
2022/05/17 2,266 2,266 2,266 2,266 100
2022/05/16 2,298 2,298 2,273 2,285 1,600
2022/05/13 2,297 2,305 2,297 2,305 300
2022/05/12 2,281 2,281 2,281 2,281 100
2022/05/11 2,278 2,291 2,278 2,291 400
2022/05/10 2,275 2,281 2,275 2,281 200
2022/05/09 2,328 2,328 2,300 2,300 2,700
2022/05/06 2,317 2,318 2,314 2,318 500
2022/05/02 2,310 2,314 2,310 2,314 200
2022/04/28 2,289 2,294 2,289 2,294 600
2022/04/26 2,277 2,280 2,276 2,280 900
2022/04/25 2,278 2,278 2,250 2,260 1,700
2022/04/22 2,281 2,281 2,278 2,279 400
2022/04/21 2,286 2,286 2,281 2,281 300
2022/04/20 2,300 2,320 2,295 2,295 500
2022/04/19 2,276 2,301 2,276 2,300 500
2022/04/18 2,280 2,305 2,280 2,305 500
2022/04/15 2,328 2,328 2,285 2,285 1,000
2022/04/13 2,281 2,281 2,278 2,278 800
2022/04/12 2,293 2,296 2,284 2,284 400
2022/04/07 2,321 2,321 2,280 2,308 1,900
2022/04/06 2,301 2,309 2,287 2,309 700
2022/04/05 2,333 2,339 2,303 2,303 1,000
2022/04/04 2,300 2,348 2,300 2,344 700
2022/04/01 2,276 2,276 2,263 2,263 500
2022/03/31 2,262 2,307 2,262 2,276 1,200
2022/03/30 2,302 2,302 2,278 2,278 200
2022/03/29 2,349 2,355 2,336 2,350 1,400
2022/03/28 2,329 2,351 2,329 2,351 1,600
2022/03/25 2,319 2,330 2,319 2,330 500
2022/03/24 2,318 2,319 2,305 2,319 900
2022/03/23 2,338 2,338 2,301 2,318 1,000
2022/03/22 2,340 2,347 2,327 2,340 1,000
2022/03/18 2,326 2,339 2,326 2,339 200
2022/03/17 2,338 2,338 2,336 2,336 600
2022/03/16 2,333 2,337 2,302 2,320 1,400
2022/03/15 2,335 2,335 2,311 2,312 1,300
2022/03/14 2,315 2,330 2,315 2,330 800
2022/03/11 2,264 2,290 2,264 2,290 400
2022/03/10 2,280 2,303 2,280 2,303 500
2022/03/09 2,273 2,292 2,272 2,278 1,200
2022/03/08 2,250 2,280 2,250 2,258 2,700
2022/03/07 2,301 2,314 2,291 2,298 4,200
2022/03/04 2,325 2,330 2,300 2,324 1,600
2022/03/03 2,339 2,339 2,317 2,325 600
2022/03/02 2,330 2,343 2,311 2,342 2,400
2022/03/01 2,325 2,327 2,320 2,327 400
2022/02/28 2,318 2,321 2,305 2,319 800
2022/02/25 2,302 2,321 2,302 2,318 700
2022/02/24 2,301 2,319 2,300 2,301 1,500
2022/02/22 2,297 2,311 2,296 2,309 800
2022/02/21 2,296 2,311 2,294 2,311 1,600
2022/02/18 2,295 2,311 2,295 2,309 1,600
2022/02/17 2,300 2,311 2,293 2,296 1,300
2022/02/16 2,300 2,312 2,295 2,300 3,100
2022/02/15 2,319 2,319 2,319 2,319 700
2022/02/14 2,282 2,322 2,282 2,309 1,700
2022/02/10 2,306 2,311 2,285 2,295 4,000
2022/02/09 2,344 2,344 2,284 2,310 4,200
2022/02/08 2,333 2,344 2,333 2,344 1,400
2022/02/07 2,329 2,330 2,310 2,310 2,500
2022/02/04 2,320 2,335 2,320 2,335 400
2022/02/03 2,304 2,304 2,302 2,302 300
2022/02/02 2,320 2,320 2,303 2,318 400
2022/02/01 2,322 2,322 2,297 2,297 600
2022/01/31 2,300 2,310 2,296 2,296 1,000
2022/01/28 2,298 2,300 2,290 2,300 1,200
2022/01/27 2,301 2,320 2,293 2,298 2,300
2022/01/26 2,305 2,324 2,305 2,310 1,100
2022/01/25 2,305 2,322 2,300 2,305 1,400
2022/01/24 2,270 2,330 2,270 2,330 800
2022/01/21 2,282 2,282 2,280 2,280 600
2022/01/20 2,298 2,300 2,288 2,288 1,900
2022/01/19 2,312 2,334 2,298 2,298 3,300
2022/01/18 2,333 2,334 2,315 2,317 1,000
2022/01/17 2,355 2,355 2,310 2,344 1,000
2022/01/14 2,305 2,331 2,305 2,329 900
2022/01/13 2,301 2,327 2,301 2,314 1,000
2022/01/12 2,335 2,335 2,304 2,308 1,300
2022/01/11 2,329 2,337 2,325 2,335 1,400
2022/01/07 2,333 2,333 2,311 2,329 4,600
2022/01/06 2,310 2,321 2,297 2,311 3,100
2022/01/05 2,310 2,325 2,306 2,325 1,200
2022/01/04 2,344 2,344 2,280 2,310 4,900

このページの先頭へ