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
2026/03/11 1,652 1,669 1,626 1,626 18,800
2026/03/10 1,606 1,646 1,596 1,636 37,000
2026/03/09 1,578 1,586 1,538 1,575 70,100
2026/03/06 1,603 1,650 1,601 1,650 20,300
2026/03/05 1,649 1,686 1,613 1,643 59,600
2026/03/04 1,595 1,627 1,530 1,569 118,900
2026/03/03 1,765 1,766 1,675 1,675 62,200
2026/03/02 1,770 1,785 1,736 1,772 38,200
2026/02/27 1,780 1,825 1,768 1,825 51,900
2026/02/26 1,785 1,790 1,755 1,761 36,400
2026/02/25 1,825 1,825 1,785 1,785 19,700
2026/02/24 1,775 1,821 1,761 1,800 49,400
2026/02/20 1,796 1,796 1,761 1,775 20,600
2026/02/19 1,819 1,819 1,786 1,796 21,800
2026/02/18 1,805 1,822 1,790 1,819 23,000
2026/02/17 1,816 1,850 1,795 1,821 26,400
2026/02/16 1,800 1,848 1,799 1,815 26,900
2026/02/13 1,813 1,850 1,786 1,799 51,500
2026/02/12 1,752 1,839 1,751 1,824 72,300
2026/02/10 1,840 1,844 1,730 1,762 117,900
2026/02/09 1,560 1,800 1,526 1,800 318,200
2026/02/06 1,526 1,531 1,501 1,525 13,200
2026/02/05 1,530 1,545 1,512 1,526 22,600
2026/02/04 1,518 1,529 1,514 1,528 15,800
2026/02/03 1,484 1,520 1,476 1,506 41,600
2026/02/02 1,495 1,506 1,463 1,463 22,800
2026/01/30 1,495 1,528 1,475 1,476 32,400
2026/01/29 1,473 1,480 1,447 1,480 26,900
2026/01/28 1,493 1,493 1,454 1,473 28,600
2026/01/27 1,504 1,504 1,471 1,493 30,300
2026/01/26 1,501 1,520 1,494 1,506 20,000
2026/01/23 1,522 1,534 1,509 1,523 17,100
2026/01/22 1,516 1,534 1,514 1,521 16,500
2026/01/21 1,500 1,514 1,493 1,513 19,200
2026/01/20 1,544 1,546 1,515 1,523 25,600
2026/01/19 1,543 1,555 1,521 1,544 28,900
2026/01/16 1,588 1,593 1,533 1,555 36,200
2026/01/15 1,524 1,585 1,524 1,583 58,200
2026/01/14 1,527 1,527 1,498 1,515 33,400
2026/01/13 1,501 1,535 1,496 1,527 41,300
2026/01/09 1,499 1,504 1,473 1,475 22,900
2026/01/08 1,504 1,511 1,483 1,486 41,600
2026/01/07 1,490 1,575 1,482 1,544 113,400
2026/01/06 1,436 1,466 1,429 1,464 46,000
2026/01/05 1,444 1,448 1,423 1,435 49,100

このページの先頭へ