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

かどや製油(2612)の株価時系列情報

かどや製油(2612)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
2024/03/28 3,890 3,890 3,805 3,805 18,500
2024/03/27 3,985 4,055 3,985 4,035 15,400
2024/03/26 4,000 4,025 3,980 4,005 9,100
2024/03/25 4,035 4,050 4,015 4,030 7,100
2024/03/22 4,040 4,040 3,995 4,025 5,500
2024/03/21 3,980 4,035 3,980 4,015 12,000
2024/03/19 3,970 3,975 3,935 3,955 5,500
2024/03/18 3,920 3,970 3,920 3,935 5,900
2024/03/15 3,910 3,950 3,910 3,920 5,100
2024/03/14 3,840 3,910 3,840 3,885 8,200
2024/03/13 3,910 3,920 3,840 3,860 19,700
2024/03/12 3,865 3,905 3,865 3,885 6,300
2024/03/11 3,910 3,970 3,860 3,865 14,300
2024/03/08 3,905 3,960 3,900 3,920 8,200
2024/03/07 3,905 3,955 3,905 3,950 3,000
2024/03/06 3,885 3,925 3,885 3,905 4,900
2024/03/05 3,830 3,875 3,805 3,875 4,400
2024/03/04 3,920 3,920 3,810 3,840 9,700
2024/03/01 3,920 3,930 3,895 3,895 6,000
2024/02/29 3,955 3,975 3,915 3,930 3,400
2024/02/28 3,890 3,980 3,885 3,955 10,900
2024/02/27 3,905 3,905 3,880 3,880 5,800
2024/02/26 3,900 3,905 3,885 3,905 5,400
2024/02/22 3,880 3,905 3,880 3,900 4,000
2024/02/21 3,865 3,910 3,865 3,880 8,900
2024/02/20 3,840 3,890 3,835 3,850 9,900
2024/02/19 3,785 3,825 3,775 3,810 4,400
2024/02/16 3,705 3,770 3,705 3,765 4,100
2024/02/15 3,760 3,770 3,705 3,705 7,500
2024/02/14 3,775 3,785 3,755 3,760 4,400
2024/02/13 3,750 3,805 3,750 3,795 6,500
2024/02/09 3,800 3,800 3,725 3,740 13,800
2024/02/08 3,800 3,825 3,780 3,810 6,400
2024/02/07 3,825 3,860 3,805 3,810 6,700
2024/02/06 3,835 3,860 3,800 3,850 7,400
2024/02/05 3,775 3,835 3,765 3,835 12,900
2024/02/02 3,780 3,780 3,750 3,780 4,900
2024/02/01 3,780 3,780 3,745 3,745 7,500
2024/01/31 3,715 3,745 3,710 3,740 4,400
2024/01/30 3,745 3,745 3,710 3,710 20,500
2024/01/29 3,705 3,735 3,705 3,735 3,800
2024/01/26 3,715 3,720 3,685 3,705 4,700
2024/01/25 3,715 3,725 3,705 3,720 4,000
2024/01/24 3,710 3,710 3,685 3,685 4,600
2024/01/23 3,720 3,725 3,705 3,715 4,100
2024/01/22 3,700 3,730 3,700 3,710 3,800
2024/01/19 3,720 3,735 3,690 3,690 6,200
2024/01/18 3,730 3,740 3,725 3,725 2,600
2024/01/17 3,750 3,770 3,725 3,725 9,000
2024/01/16 3,760 3,760 3,725 3,740 5,100
2024/01/15 3,700 3,760 3,700 3,760 9,700
2024/01/12 3,765 3,765 3,675 3,680 12,100
2024/01/11 3,760 3,780 3,740 3,765 7,900
2024/01/10 3,720 3,770 3,720 3,755 8,500
2024/01/09 3,670 3,730 3,670 3,720 8,000
2024/01/05 3,695 3,695 3,670 3,675 4,900
2024/01/04 3,635 3,715 3,625 3,685 13,900
2023/12/29 3,605 3,670 3,590 3,635 12,900
2023/12/28 3,560 3,615 3,555 3,605 9,000
2023/12/27 3,545 3,560 3,545 3,560 5,900
2023/12/26 3,540 3,570 3,535 3,555 8,200
2023/12/25 3,515 3,540 3,515 3,535 4,800
2023/12/22 3,540 3,540 3,520 3,520 2,700
2023/12/21 3,510 3,540 3,510 3,540 2,400
2023/12/20 3,505 3,535 3,505 3,515 3,100
2023/12/19 3,550 3,550 3,495 3,520 8,200
2023/12/18 3,545 3,545 3,505 3,540 4,800
2023/12/15 3,530 3,550 3,520 3,550 2,000
2023/12/14 3,540 3,540 3,515 3,515 2,500
2023/12/13 3,555 3,560 3,540 3,540 1,900
2023/12/12 3,550 3,555 3,545 3,550 1,300
2023/12/11 3,550 3,555 3,535 3,550 2,500
2023/12/08 3,550 3,565 3,515 3,545 5,500
2023/12/07 3,560 3,565 3,545 3,565 3,100
2023/12/06 3,550 3,565 3,550 3,560 3,300
2023/12/05 3,555 3,560 3,545 3,560 2,500
2023/12/04 3,565 3,565 3,555 3,565 2,400
2023/12/01 3,565 3,565 3,550 3,565 3,200
2023/11/30 3,540 3,560 3,540 3,560 2,100
2023/11/29 3,555 3,560 3,550 3,550 1,100
2023/11/28 3,550 3,560 3,550 3,560 1,600
2023/11/27 3,560 3,575 3,550 3,555 2,600
2023/11/24 3,560 3,565 3,535 3,560 2,000
2023/11/22 3,540 3,565 3,540 3,560 3,300
2023/11/21 3,570 3,570 3,535 3,555 3,500
2023/11/20 3,570 3,570 3,555 3,570 2,300
2023/11/17 3,545 3,570 3,540 3,570 3,800
2023/11/16 3,550 3,550 3,530 3,545 2,700
2023/11/15 3,560 3,575 3,530 3,550 9,800
2023/11/14 3,515 3,565 3,515 3,565 7,000
2023/11/13 3,530 3,535 3,515 3,530 3,800
2023/11/10 3,535 3,535 3,500 3,530 3,400
2023/11/09 3,520 3,550 3,505 3,530 21,200
2023/11/08 3,480 3,485 3,460 3,470 5,300
2023/11/07 3,480 3,490 3,475 3,480 2,900
2023/11/06 3,485 3,505 3,480 3,480 5,400
2023/11/02 3,500 3,500 3,455 3,475 6,200
2023/11/01 3,485 3,500 3,485 3,500 3,900
2023/10/31 3,455 3,495 3,455 3,485 3,900
2023/10/30 3,475 3,485 3,455 3,455 22,900
2023/10/27 3,450 3,485 3,450 3,485 5,500
2023/10/26 3,455 3,465 3,445 3,455 4,800
2023/10/25 3,440 3,455 3,435 3,455 8,400
2023/10/24 3,440 3,440 3,420 3,440 8,600
2023/10/23 3,450 3,450 3,435 3,435 4,700
2023/10/20 3,450 3,450 3,440 3,450 2,700
2023/10/19 3,435 3,450 3,435 3,440 3,700
2023/10/18 3,435 3,460 3,435 3,445 4,800
2023/10/17 3,440 3,450 3,435 3,435 3,800
2023/10/16 3,445 3,455 3,430 3,440 8,000
2023/10/13 3,455 3,475 3,440 3,450 8,600
2023/10/12 3,500 3,500 3,455 3,460 5,600
2023/10/11 3,500 3,500 3,475 3,475 4,300
2023/10/10 3,495 3,510 3,485 3,500 5,300
2023/10/06 3,490 3,520 3,490 3,505 5,000
2023/10/05 3,465 3,495 3,460 3,490 6,700
2023/10/04 3,450 3,470 3,445 3,455 10,700
2023/10/03 3,485 3,505 3,465 3,465 5,800
2023/10/02 3,505 3,515 3,495 3,495 5,600
2023/09/29 3,515 3,520 3,500 3,500 2,500
2023/09/28 3,530 3,530 3,505 3,520 3,000
2023/09/27 3,510 3,530 3,500 3,530 3,400
2023/09/26 3,525 3,525 3,495 3,505 5,500
2023/09/25 3,500 3,515 3,495 3,510 4,100
2023/09/22 3,495 3,495 3,480 3,495 7,900
2023/09/21 3,515 3,525 3,500 3,500 4,400
2023/09/20 3,525 3,535 3,520 3,530 8,900
2023/09/19 3,530 3,530 3,510 3,520 4,200
2023/09/15 3,520 3,530 3,510 3,515 4,300
2023/09/14 3,505 3,530 3,505 3,525 4,600
2023/09/13 3,525 3,525 3,510 3,510 3,000
2023/09/12 3,525 3,525 3,515 3,525 3,300
2023/09/11 3,520 3,530 3,510 3,525 3,300
2023/09/08 3,540 3,545 3,510 3,530 6,700
2023/09/07 3,530 3,545 3,525 3,545 7,900
2023/09/06 3,520 3,530 3,515 3,530 6,700
2023/09/05 3,510 3,520 3,495 3,505 5,000
2023/09/04 3,495 3,520 3,490 3,505 21,500
2023/09/01 3,485 3,495 3,485 3,485 7,600
2023/08/31 3,490 3,490 3,475 3,475 8,300
2023/08/30 3,480 3,495 3,480 3,490 4,300
2023/08/29 3,490 3,495 3,475 3,480 6,300
2023/08/28 3,465 3,495 3,465 3,480 13,500
2023/08/25 3,455 3,460 3,445 3,450 3,000
2023/08/24 3,445 3,450 3,435 3,450 5,700
2023/08/23 3,435 3,450 3,435 3,450 4,700
2023/08/22 3,445 3,445 3,435 3,435 3,700
2023/08/21 3,440 3,450 3,440 3,440 3,400
2023/08/18 3,455 3,455 3,435 3,445 7,300
2023/08/17 3,450 3,455 3,440 3,455 4,800
2023/08/16 3,455 3,455 3,445 3,455 5,900
2023/08/15 3,450 3,465 3,450 3,455 5,100
2023/08/14 3,470 3,470 3,455 3,460 4,500
2023/08/10 3,455 3,470 3,450 3,470 5,900
2023/08/09 3,450 3,460 3,445 3,450 4,400
2023/08/08 3,440 3,460 3,435 3,455 7,700
2023/08/07 3,475 3,475 3,445 3,460 9,400
2023/08/04 3,450 3,455 3,435 3,455 7,400
2023/08/03 3,450 3,450 3,445 3,450 7,800
2023/08/02 3,475 3,475 3,455 3,465 8,300
2023/08/01 3,450 3,480 3,450 3,480 8,700
2023/07/31 3,465 3,475 3,450 3,450 20,700
2023/07/28 3,440 3,455 3,440 3,455 24,000
2023/07/27 3,450 3,450 3,440 3,450 3,800
2023/07/26 3,455 3,455 3,440 3,450 6,400
2023/07/25 3,455 3,460 3,445 3,455 9,400
2023/07/24 3,455 3,475 3,440 3,455 23,000
2023/07/21 3,425 3,435 3,425 3,430 3,200
2023/07/20 3,425 3,435 3,425 3,425 4,600
2023/07/19 3,425 3,435 3,425 3,425 4,400
2023/07/18 3,425 3,430 3,420 3,425 5,200
2023/07/14 3,435 3,435 3,425 3,425 2,800
2023/07/13 3,430 3,435 3,425 3,435 5,500
2023/07/12 3,440 3,440 3,425 3,425 9,400
2023/07/11 3,435 3,440 3,430 3,430 8,400
2023/07/10 3,440 3,450 3,435 3,435 4,600
2023/07/07 3,440 3,440 3,435 3,440 7,600
2023/07/06 3,440 3,445 3,440 3,440 5,500
2023/07/05 3,450 3,455 3,440 3,440 8,400
2023/07/04 3,460 3,465 3,450 3,450 8,900
2023/07/03 3,475 3,475 3,460 3,470 7,200
2023/06/30 3,480 3,480 3,465 3,475 5,200
2023/06/29 3,475 3,475 3,460 3,470 4,200
2023/06/28 3,460 3,475 3,460 3,475 3,500
2023/06/27 3,470 3,470 3,450 3,465 4,200
2023/06/26 3,465 3,470 3,460 3,470 2,400
2023/06/23 3,455 3,460 3,450 3,455 4,900
2023/06/22 3,460 3,465 3,455 3,455 6,300
2023/06/21 3,455 3,460 3,450 3,455 4,300
2023/06/20 3,465 3,465 3,450 3,460 4,500
2023/06/19 3,470 3,470 3,455 3,465 2,600
2023/06/16 3,460 3,465 3,450 3,460 3,000
2023/06/15 3,460 3,475 3,450 3,450 5,000
2023/06/14 3,460 3,470 3,450 3,460 4,200
2023/06/13 3,465 3,480 3,460 3,460 5,600
2023/06/12 3,460 3,470 3,450 3,470 5,500
2023/06/09 3,440 3,465 3,440 3,450 6,800
2023/06/08 3,470 3,470 3,440 3,440 5,600
2023/06/07 3,465 3,485 3,460 3,460 8,500
2023/06/06 3,450 3,450 3,440 3,440 3,200

このページの先頭へ