東京応化工業

4186

プライム/化学/TOKYO OHKA KOGYO CO.,LTD.

時系列株価（日足）

日付	始値	高値	安値	終値	前日比	前日比%	出来高
2026-03-13	7,945.0	8,174.0	7,940.0	8,112.0	-110.0	-1.34%	742,600
2026-03-12	8,303.0	8,350.0	8,124.0	8,222.0	-181.0	-2.15%	821,800
2026-03-11	8,248.0	8,536.0	8,203.0	8,403.0	+395.0	+4.93%	940,600
2026-03-10	8,010.0	8,198.0	7,920.0	8,008.0	+283.0	+3.66%	1,159,700
2026-03-09	7,935.0	8,034.0	7,442.0	7,725.0	-1090.0	-12.37%	2,242,500
2026-03-06	8,600.0	8,863.0	8,523.0	8,815.0	-18.0	-0.20%	764,300
2026-03-05	9,184.0	9,257.0	8,710.0	8,833.0	+249.0	+2.90%	1,199,100
2026-03-04	8,658.0	9,066.0	8,400.0	8,584.0	-524.0	-5.75%	1,462,200
2026-03-03	9,570.0	9,730.0	9,086.0	9,108.0	-527.0	-5.47%	1,613,300
2026-03-02	9,070.0	9,639.0	9,010.0	9,635.0	+415.0	+4.50%	1,614,900
2026-02-27	8,991.0	9,220.0	8,912.0	9,220.0	+39.0	+0.42%	1,276,500
2026-02-26	9,380.0	9,440.0	8,890.0	9,181.0	-134.0	-1.44%	1,435,600
2026-02-25	9,315.0	9,359.0	9,122.0	9,315.0	+133.0	+1.45%	1,268,300
2026-02-24	9,210.0	9,335.0	9,125.0	9,182.0	-55.0	-0.60%	1,288,400
2026-02-20	9,150.0	9,410.0	9,099.0	9,237.0	0.0	0.00%	1,297,300
2026-02-19	8,990.0	9,367.0	8,940.0	9,237.0	+328.0	+3.68%	1,347,500
2026-02-18	8,953.0	9,184.0	8,867.0	8,909.0	-10.0	-0.11%	1,435,500
2026-02-17	8,712.0	8,950.0	8,614.0	8,919.0	+239.0	+2.75%	1,284,000
2026-02-16	8,595.0	8,749.0	8,493.0	8,680.0	+354.0	+4.25%	1,405,300
2026-02-13	8,261.0	8,441.0	8,095.0	8,326.0	-4.0	-0.05%	1,321,400
2026-02-12	8,339.0	8,403.0	8,209.0	8,330.0	+108.0	+1.31%	1,872,300
2026-02-10	8,553.0	8,610.0	8,104.0	8,222.0	-210.0	-2.49%	2,169,700
2026-02-09	7,741.0	8,544.0	7,612.0	8,432.0	+991.0	+13.32%	3,035,200
2026-02-06	7,290.0	7,477.0	7,256.0	7,441.0	+33.0	+0.45%	836,500
2026-02-05	7,672.0	7,688.0	7,383.0	7,408.0	-284.0	-3.69%	992,400
2026-02-04	7,600.0	7,719.0	7,435.0	7,692.0	+83.0	+1.09%	1,050,700
2026-02-03	7,454.0	7,609.0	7,381.0	7,609.0	+338.0	+4.65%	922,900
2026-02-02	7,310.0	7,631.0	7,250.0	7,271.0	-6.0	-0.08%	2,130,000
2026-01-30	6,756.0	7,376.0	6,637.0	7,277.0	+535.0	+7.94%	2,328,600
2026-01-29	6,830.0	6,872.0	6,667.0	6,742.0	-1.0	-0.01%	780,700
2026-01-28	6,685.0	6,749.0	6,644.0	6,743.0	-75.0	-1.10%	868,900
2026-01-27	6,581.0	6,820.0	6,554.0	6,818.0	+319.0	+4.91%	1,061,000
2026-01-26	6,500.0	6,645.0	6,460.0	6,499.0	-111.0	-1.68%	740,100
2026-01-23	6,532.0	6,676.0	6,494.0	6,610.0	-122.0	-1.81%	1,210,300
2026-01-22	6,474.0	6,777.0	6,418.0	6,732.0	+369.0	+5.80%	1,287,600
2026-01-21	6,116.0	6,364.0	6,102.0	6,363.0	+47.0	+0.74%	641,100
2026-01-20	6,410.0	6,437.0	6,262.0	6,316.0	-166.0	-2.56%	719,400
2026-01-19	6,350.0	6,520.0	6,269.0	6,482.0	-6.0	-0.09%	739,500
2026-01-16	6,450.0	6,505.0	6,316.0	6,488.0	+30.0	+0.46%	832,700
2026-01-15	6,270.0	6,464.0	6,262.0	6,458.0	+68.0	+1.06%	595,500
2026-01-14	6,327.0	6,390.0	6,281.0	6,390.0	+50.0	+0.79%	721,100
2026-01-13	6,250.0	6,366.0	6,162.0	6,340.0	+301.0	+4.98%	960,900
2026-01-09	5,993.0	6,039.0	5,883.0	6,039.0	+25.0	+0.42%	747,300
2026-01-08	6,046.0	6,100.0	5,935.0	6,014.0	-128.0	-2.08%	972,200
2026-01-07	6,149.0	6,259.0	6,111.0	6,142.0	+42.0	+0.69%	758,700
2026-01-06	6,024.0	6,111.0	5,922.0	6,100.0	+95.0	+1.58%	710,500
2026-01-05	5,978.0	6,072.0	5,919.0	6,005.0	+201.0	+3.46%	968,200
2025-12-30	5,810.0	5,866.0	5,785.0	5,804.0	-44.0	-0.75%	299,000
2025-12-29	5,850.0	5,925.0	5,825.0	5,848.0	+26.0	+0.45%	442,800
2025-12-26	5,880.0	5,897.0	5,761.0	5,822.0	-50.0	-0.85%	496,500
2025-12-25	5,887.0	5,892.0	5,820.0	5,872.0	+12.0	+0.20%	294,500
2025-12-24	5,901.0	5,941.0	5,825.0	5,860.0	-59.0	-1.00%	504,000
2025-12-23	5,806.0	5,933.0	5,776.0	5,919.0	+57.0	+0.97%	509,000
2025-12-22	5,750.0	5,862.0	5,721.0	5,862.0	+244.0	+4.34%	753,000
2025-12-19	5,610.0	5,643.0	5,539.0	5,618.0	+83.0	+1.50%	941,600
2025-12-18	5,560.0	5,595.0	5,499.0	5,535.0	-98.0	-1.74%	627,700
2025-12-17	5,554.0	5,663.0	5,480.0	5,633.0	+63.0	+1.13%	638,900
2025-12-16	5,635.0	5,649.0	5,525.0	5,570.0	-201.0	-3.48%	876,300
2025-12-15	5,743.0	5,771.0	5,625.0	5,771.0	-155.0	-2.62%	1,515,500
2025-12-12	6,024.0	6,024.0	5,851.0	5,926.0	-65.0	-1.08%	909,600
2025-12-11	6,128.0	6,136.0	5,971.0	5,991.0	-115.0	-1.88%	668,600
2025-12-10	6,150.0	6,178.0	6,040.0	6,106.0	+48.0	+0.79%	571,100
2025-12-09	6,008.0	6,136.0	5,985.0	6,058.0	+54.0	+0.90%	570,500
2025-12-08	5,980.0	6,018.0	5,895.0	6,004.0	+20.0	+0.33%	557,800
2025-12-05	5,849.0	5,994.0	5,840.0	5,984.0	+49.0	+0.83%	514,700
2025-12-04	5,899.0	5,985.0	5,870.0	5,935.0	-29.0	-0.49%	701,900
2025-12-03	5,929.0	6,010.0	5,917.0	5,964.0	+81.0	+1.38%	619,500
2025-12-02	5,932.0	5,990.0	5,875.0	5,883.0	+13.0	+0.22%	412,600
2025-12-01	6,040.0	6,105.0	5,859.0	5,870.0	-123.0	-2.05%	807,700
2025-11-28	5,930.0	6,025.0	5,878.0	5,993.0	+61.0	+1.03%	599,500
2025-11-27	5,848.0	5,976.0	5,819.0	5,932.0	+155.0	+2.68%	608,400
2025-11-26	5,603.0	5,860.0	5,568.0	5,777.0	+252.0	+4.56%	1,013,400
2025-11-25	5,702.0	5,709.0	5,516.0	5,525.0	-49.0	-0.88%	983,400
2025-11-21	5,610.0	5,728.0	5,502.0	5,574.0	-436.0	-7.25%	1,546,000
2025-11-20	5,980.0	6,071.0	5,883.0	6,010.0	+187.0	+3.21%	1,171,300
2025-11-19	5,852.0	5,899.0	5,664.0	5,823.0	-94.0	-1.59%	1,103,300
2025-11-18	6,261.0	6,287.0	5,906.0	5,917.0	-483.0	-7.55%	1,391,600
2025-11-17	6,290.0	6,482.0	6,222.0	6,400.0	+108.0	+1.72%	992,400
2025-11-14	6,051.0	6,360.0	6,027.0	6,292.0	-58.0	-0.91%	1,150,100
2025-11-13	6,209.0	6,379.0	6,110.0	6,350.0	+138.0	+2.22%	938,400
2025-11-12	6,046.0	6,267.0	5,848.0	6,212.0	+447.0	+7.75%	2,257,900
2025-11-11	5,919.0	5,930.0	5,555.0	5,765.0	-116.0	-1.97%	2,079,200
2025-11-10	5,800.0	5,937.0	5,770.0	5,881.0	+69.0	+1.19%	1,091,900
2025-11-07	5,672.0	5,874.0	5,652.0	5,812.0	-60.0	-1.02%	1,248,700
2025-11-06	5,767.0	5,879.0	5,730.0	5,872.0	+205.0	+3.62%	757,200
2025-11-05	5,650.0	5,703.0	5,493.0	5,667.0	-158.0	-2.71%	1,318,000
2025-11-04	5,785.0	5,997.0	5,744.0	5,825.0	+172.0	+3.04%	1,465,700
2025-10-31	5,500.0	5,653.0	5,485.0	5,653.0	+152.0	+2.76%	844,600
2025-10-30	5,408.0	5,518.0	5,343.0	5,501.0	+110.0	+2.04%	866,100
2025-10-29	5,341.0	5,475.0	5,307.0	5,391.0	+134.0	+2.55%	782,200
2025-10-28	5,400.0	5,422.0	5,257.0	5,257.0	-186.0	-3.42%	646,900
2025-10-27	5,515.0	5,527.0	5,374.0	5,443.0	+209.0	+3.99%	1,010,600
2025-10-24	5,100.0	5,253.0	5,050.0	5,234.0	+234.0	+4.68%	945,000
2025-10-23	5,000.0	5,038.0	4,956.0	5,000.0	-120.0	-2.34%	520,200
2025-10-22	5,140.0	5,176.0	5,060.0	5,120.0	-31.0	-0.60%	616,300
2025-10-21	5,043.0	5,225.0	5,041.0	5,151.0	+178.0	+3.58%	1,083,900
2025-10-20	4,965.0	5,016.0	4,897.0	4,973.0	+106.0	+2.18%	615,300
2025-10-17	4,900.0	4,904.0	4,822.0	4,867.0	-92.0	-1.86%	510,400
2025-10-16	5,020.0	5,060.0	4,920.0	4,959.0	+35.0	+0.71%	633,300
2025-10-15	4,795.0	4,957.0	4,795.0	4,924.0	+169.0	+3.55%	576,800
2025-10-14	4,847.0	4,922.0	4,748.0	4,755.0	-162.0	-3.29%	855,600
2025-10-10	5,000.0	5,003.0	4,870.0	4,917.0	-183.0	-3.59%	689,800
2025-10-09	4,990.0	5,103.0	4,965.0	5,100.0	+141.0	+2.84%	916,200
2025-10-08	4,950.0	4,983.0	4,922.0	4,959.0	-24.0	-0.48%	456,700
2025-10-07	4,947.0	5,010.0	4,893.0	4,983.0	+17.0	+0.34%	901,900
2025-10-06	5,046.0	5,049.0	4,896.0	4,966.0	+30.0	+0.61%	839,200
2025-10-03	4,946.0	5,008.0	4,903.0	4,936.0	-2.0	-0.04%	541,700
2025-10-02	4,842.0	4,956.0	4,842.0	4,938.0	+108.0	+2.24%	704,400
2025-10-01	4,826.0	4,882.0	4,787.0	4,830.0	-18.0	-0.37%	476,400
2025-09-30	4,841.0	4,860.0	4,800.0	4,848.0	+26.0	+0.54%	415,100
2025-09-29	4,864.0	4,877.0	4,804.0	4,822.0	-57.0	-1.17%	534,200
2025-09-26	4,932.0	4,963.0	4,879.0	4,879.0	-117.0	-2.34%	892,100
2025-09-25	4,968.0	4,999.0	4,941.0	4,996.0	+27.0	+0.54%	489,200
2025-09-24	4,947.0	4,976.0	4,903.0	4,969.0	-78.0	-1.55%	740,900
2025-09-22	4,900.0	5,060.0	4,891.0	5,047.0	+174.0	+3.57%	644,900
2025-09-19	4,940.0	4,984.0	4,790.0	4,873.0	-9.0	-0.18%	933,200
2025-09-18	4,773.0	4,902.0	4,751.0	4,882.0	+96.0	+2.01%	673,600
2025-09-17	4,909.0	4,945.0	4,786.0	4,786.0	-186.0	-3.74%	623,700
2025-09-16	4,930.0	4,988.0	4,892.0	4,972.0	+54.0	+1.10%	493,500
2025-09-12	4,884.0	4,936.0	4,852.0	4,918.0	—	—	529,100

直近120営業日分を表示