東京インキ(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,575（2026年1月7日）
- 年初来安値
- 644（2025年1月14日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/13 | 1,501 | 1,535 | 1,496 | 1,527 | 41,300 | 1,527 |
| 2026/1/9 | 1,499 | 1,504 | 1,473 | 1,475 | 22,900 | 1,475 |
| 2026/1/8 | 1,504 | 1,511 | 1,483 | 1,486 | 41,600 | 1,486 |
| 2026/1/7 | 1,490 | 1,575 | 1,482 | 1,544 | 113,400 | 1,544 |
| 2026/1/6 | 1,436 | 1,466 | 1,429 | 1,464 | 46,000 | 1,464 |
| 2026/1/5 | 1,444 | 1,448 | 1,423 | 1,435 | 49,100 | 1,435 |
| 2025/12/30 | 1,479 | 1,479 | 1,427 | 1,435 | 62,600 | 1,435 |
| 2025/12/29 | 分割：1株→5株 | |||||
| 2025/12/29 | 1,481 | 1,490 | 1,465 | 1,490 | 52,500 | 1,490 |
| 2025/12/26 | 7,390 | 7,500 | 7,300 | 7,500 | 7,900 | 1,500 |
| 2025/12/25 | 7,430 | 7,430 | 7,250 | 7,260 | 4,200 | 1,452 |
| 2025/12/24 | 7,350 | 7,440 | 7,230 | 7,310 | 6,400 | 1,462 |
| 2025/12/23 | 7,310 | 7,310 | 7,200 | 7,200 | 3,200 | 1,440 |
| 2025/12/22 | 7,300 | 7,310 | 7,250 | 7,310 | 4,800 | 1,462 |
| 2025/12/19 | 7,150 | 7,300 | 7,050 | 7,250 | 8,200 | 1,450 |
| 2025/12/18 | 7,360 | 7,360 | 7,100 | 7,150 | 4,700 | 1,430 |
| 2025/12/17 | 7,350 | 7,410 | 7,270 | 7,330 | 6,400 | 1,466 |
| 2025/12/16 | 7,400 | 7,450 | 7,340 | 7,400 | 4,200 | 1,480 |
| 2025/12/15 | 7,250 | 7,450 | 7,190 | 7,370 | 12,900 | 1,474 |
| 2025/12/12 | 7,070 | 7,130 | 6,990 | 7,130 | 4,800 | 1,426 |
| 2025/12/11 | 7,230 | 7,250 | 6,930 | 7,000 | 7,400 | 1,400 |
1〜20/244件
