KabuInsight

東京インキ

4635
スタンダード/化学/TOKYO PRINTING INK MFG.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
2026-03-131,574.01,610.01,561.01,563.0-34.0-2.13%46,400
2026-03-121,616.01,622.01,592.01,597.0-29.0-1.78%31,700
2026-03-111,652.01,669.01,626.01,626.0-10.0-0.61%18,800
2026-03-101,606.01,646.01,596.01,636.0+61.0+3.87%37,000
2026-03-091,578.01,586.01,538.01,575.0-75.0-4.55%70,100
2026-03-061,603.01,650.01,601.01,650.0+7.0+0.43%20,300
2026-03-051,649.01,686.01,613.01,643.0+74.0+4.72%59,600
2026-03-041,595.01,627.01,530.01,569.0-106.0-6.33%118,900
2026-03-031,765.01,766.01,675.01,675.0-97.0-5.47%62,200
2026-03-021,770.01,785.01,736.01,772.0-53.0-2.90%38,200
2026-02-271,780.01,825.01,768.01,825.0+64.0+3.63%51,900
2026-02-261,785.01,790.01,755.01,761.0-24.0-1.34%36,400
2026-02-251,825.01,825.01,785.01,785.0-15.0-0.83%19,700
2026-02-241,775.01,821.01,761.01,800.0+25.0+1.41%49,400
2026-02-201,796.01,796.01,761.01,775.0-21.0-1.17%20,600
2026-02-191,819.01,819.01,786.01,796.0-23.0-1.26%21,800
2026-02-181,805.01,822.01,790.01,819.0-2.0-0.11%23,000
2026-02-171,816.01,850.01,795.01,821.0+6.0+0.33%26,400
2026-02-161,800.01,848.01,799.01,815.0+16.0+0.89%26,900
2026-02-131,813.01,850.01,786.01,799.0-25.0-1.37%51,500
2026-02-121,752.01,839.01,751.01,824.0+62.0+3.52%72,300
2026-02-101,840.01,844.01,730.01,762.0-38.0-2.11%117,900
2026-02-091,560.01,800.01,526.01,800.0+275.0+18.03%318,200
2026-02-061,526.01,531.01,501.01,525.0-1.0-0.07%13,200
2026-02-051,530.01,545.01,512.01,526.0-2.0-0.13%22,600
2026-02-041,518.01,529.01,514.01,528.0+22.0+1.46%15,800
2026-02-031,484.01,520.01,476.01,506.0+43.0+2.94%41,600
2026-02-021,495.01,506.01,463.01,463.0-13.0-0.88%22,800
2026-01-301,495.01,528.01,475.01,476.0-4.0-0.27%32,400
2026-01-291,473.01,480.01,447.01,480.0+7.0+0.48%26,900
2026-01-281,493.01,493.01,454.01,473.0-20.0-1.34%28,600
2026-01-271,504.01,504.01,471.01,493.0-13.0-0.86%30,300
2026-01-261,501.01,520.01,494.01,506.0-17.0-1.12%20,000
2026-01-231,522.01,534.01,509.01,523.0+2.0+0.13%17,100
2026-01-221,516.01,534.01,514.01,521.0+8.0+0.53%16,500
2026-01-211,500.01,514.01,493.01,513.0-10.0-0.66%19,200
2026-01-201,544.01,546.01,515.01,523.0-21.0-1.36%25,600
2026-01-191,543.01,555.01,521.01,544.0-11.0-0.71%28,900
2026-01-161,588.01,593.01,533.01,555.0-28.0-1.77%36,200
2026-01-151,524.01,585.01,524.01,583.0+68.0+4.49%58,200
2026-01-141,527.01,527.01,498.01,515.0-12.0-0.79%33,400
2026-01-131,501.01,535.01,496.01,527.0+52.0+3.53%41,300
2026-01-091,499.01,504.01,473.01,475.0-11.0-0.74%22,900
2026-01-081,504.01,511.01,483.01,486.0-58.0-3.76%41,600
2026-01-071,490.01,575.01,482.01,544.0+80.0+5.46%113,400
2026-01-061,436.01,466.01,429.01,464.0+29.0+2.02%46,000
2026-01-051,444.01,448.01,423.01,435.00.00.00%49,100
2025-12-301,479.01,479.01,427.01,435.0-55.0-3.69%62,600
2025-12-291,481.01,490.01,465.01,490.0-10.0-0.67%52,500
2025-12-261,478.01,500.01,460.01,500.0+48.0+3.31%39,500
2025-12-251,486.01,486.01,450.01,452.0-10.0-0.68%21,000
2025-12-241,470.01,488.01,446.01,462.0+22.0+1.53%32,000
2025-12-231,462.01,462.01,440.01,440.0-22.0-1.50%16,000
2025-12-221,460.01,462.01,450.01,462.0+12.0+0.83%24,000
2025-12-191,430.01,460.01,410.01,450.0+20.0+1.40%41,000
2025-12-181,472.01,472.01,420.01,430.0-36.0-2.46%23,500
2025-12-171,470.01,482.01,454.01,466.0-14.0-0.95%32,000
2025-12-161,480.01,490.01,468.01,480.0+6.0+0.41%21,000
2025-12-151,450.01,490.01,438.01,474.0+48.0+3.37%64,500
2025-12-121,414.01,426.01,398.01,426.0+26.0+1.86%24,000
2025-12-111,446.01,450.01,386.01,400.0-30.0-2.10%37,000
2025-12-101,412.01,430.01,410.01,430.0+24.0+1.71%22,000
2025-12-091,414.01,418.01,396.01,406.0-10.0-0.71%22,500
2025-12-081,410.01,420.01,400.01,416.0+6.0+0.43%31,000
2025-12-051,418.01,420.01,400.01,410.00.00.00%23,500
2025-12-041,414.01,432.01,406.01,410.00.00.00%19,000
2025-12-031,420.01,432.01,404.01,410.0-10.0-0.70%25,500
2025-12-021,472.01,472.01,420.01,420.0-28.0-1.93%26,000
2025-12-011,456.01,480.01,442.01,448.0-8.0-0.55%33,000
2025-11-281,444.01,474.01,444.01,456.0+6.0+0.41%18,500
2025-11-271,406.01,460.01,400.01,450.0+42.0+2.98%69,500
2025-11-261,390.01,430.01,390.01,408.0+32.0+2.33%45,000
2025-11-251,352.01,390.01,340.01,376.0+38.0+2.84%63,000
2025-11-211,326.01,354.01,326.01,338.0+2.0+0.15%23,500
2025-11-201,326.01,340.01,300.01,336.0+28.0+2.14%47,500
2025-11-191,334.01,336.01,280.01,308.0-22.0-1.65%55,000
2025-11-181,354.01,366.01,330.01,330.0-30.0-2.21%52,000
2025-11-171,342.01,360.01,342.01,360.0+18.0+1.34%52,000
2025-11-141,362.01,362.01,332.01,342.0-20.0-1.47%52,500
2025-11-131,344.01,374.01,344.01,362.0+18.0+1.34%36,500
2025-11-121,324.01,360.01,320.01,344.0+18.0+1.36%73,000
2025-11-111,376.01,376.01,322.01,326.0-48.0-3.49%83,000
2025-11-101,350.01,374.01,326.01,374.0+18.0+1.33%106,500
2025-11-071,424.01,428.01,310.01,356.0-64.0-4.51%186,000
2025-11-061,410.01,420.01,404.01,420.0+22.0+1.57%20,500
2025-11-051,418.01,418.01,358.01,398.0-16.0-1.13%84,000
2025-11-041,410.01,440.01,410.01,414.0+6.0+0.43%34,500
2025-10-311,434.01,434.01,406.01,408.0-26.0-1.81%24,500
2025-10-301,410.01,434.01,408.01,434.0+24.0+1.70%27,500
2025-10-291,448.01,448.01,410.01,410.0-38.0-2.62%28,500
2025-10-281,482.01,484.01,440.01,448.0-56.0-3.72%57,000
2025-10-271,478.01,504.01,478.01,504.0+26.0+1.76%38,000
2025-10-241,480.01,490.01,472.01,478.0+16.0+1.09%30,500
2025-10-231,428.01,462.01,418.01,462.0+42.0+2.96%43,500
2025-10-221,412.01,420.01,402.01,420.0+20.0+1.43%20,500
2025-10-211,416.01,416.01,390.01,400.00.00.00%18,500
2025-10-201,410.01,422.01,400.01,400.0+2.0+0.14%30,000
2025-10-171,408.01,408.01,390.01,398.0-10.0-0.71%11,500
2025-10-161,406.01,422.01,396.01,408.0+8.0+0.57%26,000
2025-10-151,378.01,400.01,372.01,400.0+28.0+2.04%39,000
2025-10-141,372.01,404.01,358.01,372.0-20.0-1.44%56,000
2025-10-101,416.01,416.01,380.01,392.0-38.0-2.66%54,500
2025-10-091,414.01,430.01,396.01,430.0+4.0+0.28%46,500
2025-10-081,440.01,446.01,424.01,426.0-12.0-0.83%36,000
2025-10-071,418.01,448.01,414.01,438.0+28.0+1.99%76,500
2025-10-061,394.01,410.01,382.01,410.0+32.0+2.32%59,000
2025-10-031,380.01,384.01,354.01,378.0+4.0+0.29%33,500
2025-10-021,380.01,398.01,370.01,374.0-4.0-0.29%28,000
2025-10-011,430.01,430.01,378.01,378.0-22.0-1.57%75,000
2025-09-301,406.01,406.01,366.01,400.0+14.0+1.01%51,000
2025-09-291,400.01,418.01,380.01,386.0-14.0-1.00%49,000
2025-09-261,402.01,440.01,382.01,400.0+18.0+1.30%168,500
2025-09-251,338.01,394.01,322.01,382.0+44.0+3.29%174,000
2025-09-241,326.01,340.01,322.01,338.0+14.0+1.06%23,000
2025-09-221,324.01,338.01,324.01,324.0-10.0-0.75%47,000
2025-09-191,360.01,372.01,294.01,334.0-18.0-1.33%126,500
2025-09-181,352.01,360.01,332.01,352.00.00.00%52,500
2025-09-171,394.01,394.01,352.01,352.0-40.0-2.87%68,000
2025-09-161,380.01,398.01,372.01,392.0+2.0+0.14%32,000
2025-09-121,386.01,406.01,380.01,390.0——36,000

直近120営業日分を表示