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
2023/12/29 2,808 2,853 2,808 2,851 1,600
2023/12/28 2,840 2,863 2,805 2,823 1,500
2023/12/27 2,807 2,840 2,807 2,840 1,100
2023/12/26 2,810 2,818 2,786 2,786 4,400
2023/12/25 2,854 2,854 2,825 2,840 2,400
2023/12/22 2,858 2,865 2,854 2,854 1,900
2023/12/21 2,850 2,855 2,849 2,849 1,300
2023/12/20 2,810 2,860 2,810 2,847 1,400
2023/12/19 2,818 2,849 2,818 2,825 800
2023/12/18 2,785 2,849 2,785 2,842 3,000
2023/12/15 2,821 2,821 2,786 2,786 1,500
2023/12/14 2,803 2,810 2,803 2,804 400
2023/12/13 2,782 2,802 2,770 2,802 900
2023/12/12 2,800 2,803 2,780 2,790 1,000
2023/12/11 2,854 2,868 2,780 2,790 3,600
2023/12/08 2,826 2,841 2,777 2,802 2,800
2023/12/07 2,853 2,860 2,825 2,825 2,600
2023/12/06 2,856 2,864 2,838 2,856 1,900
2023/12/05 2,862 2,862 2,845 2,856 1,000
2023/12/04 2,833 2,862 2,833 2,862 3,500
2023/12/01 2,845 2,845 2,833 2,833 1,500
2023/11/30 2,820 2,840 2,820 2,840 700
2023/11/29 2,823 2,849 2,821 2,821 1,600
2023/11/28 2,830 2,840 2,823 2,840 1,500
2023/11/27 2,832 2,835 2,802 2,830 2,300
2023/11/24 2,790 2,830 2,790 2,830 2,700
2023/11/22 2,785 2,789 2,773 2,789 400
2023/11/21 2,803 2,804 2,789 2,789 300
2023/11/20 2,799 2,800 2,791 2,795 1,600
2023/11/17 2,771 2,794 2,770 2,794 1,500
2023/11/16 2,780 2,807 2,780 2,780 2,500
2023/11/15 2,796 2,796 2,770 2,770 2,200
2023/11/14 2,780 2,796 2,766 2,796 5,300
2023/11/13 2,760 2,770 2,760 2,762 900
2023/11/10 2,790 2,790 2,760 2,760 1,000
2023/11/09 2,775 2,780 2,752 2,780 800
2023/11/08 2,763 2,770 2,753 2,753 4,100
2023/11/07 2,768 2,780 2,760 2,780 2,500
2023/11/06 2,791 2,791 2,760 2,768 3,500
2023/11/02 2,784 2,817 2,756 2,780 11,400
2023/11/01 2,730 2,750 2,720 2,750 1,100
2023/10/31 2,734 2,734 2,714 2,724 700
2023/10/30 2,740 2,740 2,725 2,734 300
2023/10/27 2,739 2,744 2,730 2,730 500
2023/10/26 2,734 2,734 2,720 2,720 1,000
2023/10/25 2,722 2,726 2,722 2,726 200
2023/10/24 2,725 2,745 2,712 2,712 400
2023/10/23 2,740 2,750 2,713 2,750 2,700
2023/10/20 2,730 2,740 2,730 2,740 500
2023/10/19 2,703 2,724 2,703 2,706 500
2023/10/18 2,700 2,730 2,698 2,730 1,100
2023/10/17 2,720 2,745 2,700 2,700 500
2023/10/16 2,720 2,730 2,700 2,701 2,700
2023/10/13 2,733 2,750 2,730 2,730 2,500
2023/10/12 2,750 2,754 2,732 2,750 600
2023/10/11 2,770 2,770 2,750 2,750 1,000
2023/10/10 2,760 2,780 2,760 2,770 1,700
2023/10/06 2,720 2,759 2,720 2,747 1,400
2023/10/05 2,703 2,731 2,703 2,725 1,700
2023/10/04 2,717 2,722 2,683 2,683 4,700
2023/10/03 2,840 2,840 2,736 2,750 5,200
2023/10/02 2,850 2,884 2,841 2,842 2,500
2023/09/29 2,865 2,879 2,838 2,850 2,500
2023/09/28 2,835 2,887 2,835 2,862 2,000
2023/09/27 2,875 2,877 2,851 2,871 1,700
2023/09/26 2,878 2,878 2,847 2,865 2,200
2023/09/25 2,848 2,884 2,848 2,855 3,400
2023/09/22 2,845 2,847 2,838 2,840 1,300
2023/09/21 2,840 2,855 2,811 2,845 1,500
2023/09/20 2,859 2,861 2,840 2,840 2,800
2023/09/19 2,848 2,869 2,821 2,849 6,800
2023/09/15 2,852 2,852 2,824 2,848 2,100
2023/09/14 2,825 2,844 2,810 2,818 1,400
2023/09/13 2,835 2,835 2,810 2,810 3,600
2023/09/12 2,825 2,834 2,820 2,823 600
2023/09/11 2,854 2,854 2,820 2,838 1,300
2023/09/08 2,828 2,830 2,821 2,821 700
2023/09/07 2,855 2,875 2,822 2,828 3,900
2023/09/06 2,812 2,863 2,812 2,842 1,600
2023/09/05 2,837 2,838 2,813 2,835 1,800
2023/09/04 2,828 2,837 2,775 2,837 3,400
2023/09/01 2,808 2,828 2,808 2,818 2,400
2023/08/31 2,784 2,810 2,784 2,810 500
2023/08/30 2,805 2,809 2,805 2,809 200
2023/08/29 2,788 2,815 2,788 2,793 1,200
2023/08/28 2,767 2,787 2,760 2,771 2,500
2023/08/25 2,750 2,750 2,746 2,746 300
2023/08/24 2,730 2,750 2,730 2,750 400
2023/08/23 2,728 2,730 2,720 2,722 1,200
2023/08/22 2,730 2,730 2,728 2,728 200
2023/08/21 2,732 2,752 2,730 2,730 1,400
2023/08/18 2,750 2,750 2,745 2,745 1,100
2023/08/17 2,761 2,761 2,755 2,755 1,100
2023/08/16 2,782 2,805 2,760 2,761 1,400
2023/08/15 2,830 2,836 2,732 2,732 9,700
2023/08/14 2,854 2,854 2,849 2,852 2,500
2023/08/10 2,870 2,878 2,864 2,876 1,600
2023/08/09 2,900 2,900 2,839 2,871 1,800
2023/08/08 2,850 2,900 2,842 2,900 10,700
2023/08/07 2,849 2,849 2,792 2,839 12,100
2023/08/04 2,781 2,799 2,781 2,799 900
2023/08/03 2,781 2,817 2,751 2,751 1,500
2023/08/02 2,800 2,810 2,800 2,810 500
2023/08/01 2,810 2,810 2,797 2,797 300
2023/07/31 2,803 2,803 2,781 2,781 200
2023/07/28 2,789 2,793 2,786 2,786 900
2023/07/27 2,806 2,806 2,782 2,788 400
2023/07/26 2,843 2,843 2,793 2,806 3,600
2023/07/25 2,795 2,810 2,784 2,810 4,500
2023/07/24 2,766 2,795 2,766 2,795 400
2023/07/21 2,752 2,788 2,752 2,767 600
2023/07/20 2,735 2,794 2,735 2,752 1,100
2023/07/19 2,790 2,790 2,741 2,741 700
2023/07/18 2,749 2,757 2,721 2,757 800
2023/07/14 2,718 2,730 2,718 2,720 600
2023/07/13 2,734 2,736 2,711 2,718 2,400
2023/07/12 2,753 2,753 2,741 2,741 1,000
2023/07/11 2,754 2,760 2,753 2,753 500
2023/07/10 2,756 2,765 2,751 2,754 1,100
2023/07/07 2,762 2,775 2,750 2,765 4,200
2023/07/06 2,817 2,837 2,788 2,819 4,400
2023/07/05 2,821 2,833 2,815 2,833 800
2023/07/04 2,836 2,836 2,816 2,830 1,000
2023/07/03 2,788 2,838 2,788 2,834 1,800
2023/06/30 2,844 2,844 2,759 2,815 2,600
2023/06/29 2,782 2,800 2,758 2,800 5,300
2023/06/28 2,746 2,765 2,746 2,760 1,200
2023/06/27 2,739 2,746 2,737 2,746 600
2023/06/26 2,741 2,742 2,715 2,739 1,200
2023/06/23 2,737 2,737 2,725 2,730 1,100
2023/06/22 2,690 2,730 2,685 2,730 3,900
2023/06/21 2,691 2,700 2,676 2,690 800
2023/06/20 2,683 2,696 2,681 2,691 600
2023/06/19 2,683 2,683 2,683 2,683 100
2023/06/16 2,658 2,696 2,658 2,683 1,200
2023/06/15 2,672 2,672 2,650 2,665 2,400
2023/06/14 2,653 2,672 2,651 2,672 2,100
2023/06/13 2,652 2,667 2,651 2,653 1,400
2023/06/12 2,650 2,673 2,650 2,665 1,700
2023/06/09 2,668 2,675 2,657 2,675 1,200
2023/06/08 2,653 2,664 2,653 2,664 500
2023/06/07 2,672 2,672 2,650 2,658 1,600
2023/06/06 2,653 2,655 2,615 2,643 7,000
2023/06/05 2,665 2,682 2,631 2,682 4,800
2023/06/02 2,664 2,670 2,660 2,661 1,300
2023/06/01 2,650 2,675 2,650 2,675 3,800
2023/05/31 2,686 2,686 2,680 2,680 500
2023/05/30 2,696 2,696 2,675 2,686 700
2023/05/29 2,680 2,681 2,680 2,680 600
2023/05/26 2,704 2,704 2,678 2,678 800
2023/05/25 2,674 2,700 2,671 2,700 1,900
2023/05/24 2,674 2,690 2,673 2,674 1,000
2023/05/23 2,725 2,725 2,686 2,686 1,400
2023/05/22 2,692 2,727 2,688 2,688 800
2023/05/19 2,666 2,689 2,666 2,686 1,200
2023/05/18 2,671 2,675 2,670 2,675 1,400
2023/05/17 2,720 2,720 2,662 2,666 6,200
2023/05/16 2,802 2,802 2,705 2,711 6,400
2023/05/15 2,855 2,855 2,813 2,838 5,900
2023/05/12 2,803 2,808 2,788 2,808 2,500
2023/05/11 2,777 2,803 2,777 2,803 3,000
2023/05/10 2,790 2,791 2,774 2,777 2,200
2023/05/09 2,772 2,789 2,762 2,785 2,900
2023/05/08 2,773 2,773 2,751 2,769 3,300
2023/05/02 2,754 2,765 2,740 2,750 2,300
2023/05/01 2,746 2,760 2,746 2,754 2,400
2023/04/28 2,745 2,750 2,739 2,744 1,100
2023/04/27 2,744 2,744 2,739 2,739 200
2023/04/26 2,726 2,745 2,725 2,739 1,800
2023/04/25 2,739 2,747 2,727 2,747 2,000
2023/04/24 2,730 2,739 2,729 2,729 1,400
2023/04/21 2,720 2,730 2,715 2,729 1,500
2023/04/20 2,724 2,724 2,720 2,720 700
2023/04/19 2,708 2,724 2,708 2,724 1,900
2023/04/18 2,724 2,735 2,711 2,718 2,300
2023/04/17 2,720 2,729 2,717 2,729 3,300
2023/04/14 2,690 2,717 2,690 2,717 2,700
2023/04/13 2,682 2,684 2,670 2,684 1,500
2023/04/12 2,651 2,682 2,651 2,682 4,000
2023/04/11 2,671 2,677 2,657 2,659 8,200
2023/04/10 2,702 2,702 2,672 2,672 3,400
2023/04/07 2,695 2,695 2,674 2,690 5,700
2023/04/06 2,686 2,695 2,678 2,695 4,200
2023/04/05 2,727 2,727 2,681 2,687 4,500
2023/04/04 2,690 2,732 2,686 2,727 5,200
2023/04/03 2,699 2,727 2,674 2,690 6,400
2023/03/31 2,640 2,679 2,640 2,679 3,700
2023/03/30 2,700 2,701 2,630 2,642 8,900
2023/03/29 2,747 2,800 2,722 2,726 45,900
2023/03/28 2,915 2,933 2,891 2,933 3,800
2023/03/27 2,872 2,910 2,872 2,910 3,300
2023/03/24 2,870 2,890 2,870 2,890 500
2023/03/23 2,861 2,900 2,861 2,890 1,200
2023/03/22 2,873 2,890 2,853 2,890 2,200
2023/03/20 2,861 2,870 2,772 2,828 6,400
2023/03/17 2,857 2,886 2,850 2,861 1,300
2023/03/16 2,905 2,905 2,828 2,858 8,800
2023/03/15 2,954 2,965 2,920 2,955 3,200
2023/03/14 2,906 2,923 2,886 2,889 4,900
2023/03/13 2,975 2,975 2,900 2,929 4,400
2023/03/10 2,971 3,000 2,971 2,980 600
2023/03/09 2,991 2,994 2,980 2,980 1,100
2023/03/08 2,990 2,990 2,970 2,980 400
2023/03/07 2,976 2,992 2,970 2,970 5,200
2023/03/06 2,965 2,976 2,965 2,976 600
2023/03/03 3,000 3,020 2,962 2,965 2,400
2023/03/02 3,010 3,015 2,970 2,970 1,200
2023/03/01 2,981 3,010 2,975 3,010 1,700
2023/02/28 2,987 3,000 2,975 2,980 1,700
2023/02/27 2,927 2,980 2,925 2,977 3,000
2023/02/24 2,907 2,914 2,900 2,914 1,300
2023/02/22 2,926 2,926 2,926 2,926 100
2023/02/21 2,890 2,939 2,890 2,891 2,100
2023/02/20 2,870 2,906 2,870 2,887 1,200
2023/02/17 2,891 2,895 2,865 2,866 2,400
2023/02/16 2,900 2,935 2,891 2,891 2,200
2023/02/15 2,940 2,940 2,860 2,891 10,800
2023/02/14 2,940 2,978 2,920 2,940 3,700
2023/02/13 2,989 2,989 2,910 2,935 4,700
2023/02/10 2,977 2,977 2,955 2,955 600
2023/02/09 2,965 3,000 2,961 2,977 4,300
2023/02/08 2,941 3,035 2,926 3,035 5,800
2023/02/07 2,953 2,953 2,900 2,933 2,300
2023/02/06 2,950 2,952 2,910 2,952 1,700
2023/02/03 2,945 2,945 2,885 2,915 1,600
2023/02/02 2,935 2,944 2,934 2,934 800
2023/02/01 2,969 2,978 2,936 2,955 1,100
2023/01/31 2,904 2,935 2,904 2,935 300
2023/01/30 2,928 2,950 2,878 2,927 1,700
2023/01/27 2,901 2,909 2,886 2,909 700
2023/01/26 2,923 2,925 2,862 2,884 3,800
2023/01/25 2,927 2,950 2,915 2,950 600
2023/01/24 2,895 2,920 2,895 2,916 400
2023/01/23 2,930 2,930 2,884 2,908 2,200
2023/01/20 2,929 2,930 2,925 2,930 300
2023/01/19 2,952 2,952 2,929 2,929 300
2023/01/18 2,985 2,985 2,953 2,953 400
2023/01/17 2,950 2,960 2,950 2,960 300
2023/01/16 2,978 2,978 2,885 2,950 1,600
2023/01/13 2,960 2,967 2,950 2,967 800
2023/01/12 2,950 3,005 2,950 2,968 600
2023/01/11 2,990 3,000 2,958 2,959 1,200
2023/01/10 3,170 3,170 2,990 2,990 7,500
2023/01/06 2,986 3,035 2,986 3,030 4,500
2023/01/05 2,987 2,997 2,960 2,995 1,300
2023/01/04 2,934 2,987 2,934 2,987 900

このページの先頭へ