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

日本食品化工(2892)の株価時系列情報

日本食品化工(2892)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
2021/12/30 1,706 1,715 1,706 1,715 1,000
2021/12/29 1,696 1,698 1,696 1,698 400
2021/12/28 1,712 1,712 1,676 1,693 2,800
2021/12/27 1,700 1,712 1,696 1,696 1,600
2021/12/24 1,706 1,706 1,700 1,700 1,000
2021/12/23 1,711 1,711 1,700 1,705 1,800
2021/12/22 1,711 1,711 1,705 1,705 400
2021/12/21 1,719 1,720 1,711 1,711 800
2021/12/20 1,724 1,725 1,720 1,725 800
2021/12/17 1,735 1,735 1,724 1,724 300
2021/12/16 1,713 1,715 1,710 1,715 2,200
2021/12/15 1,704 1,711 1,704 1,711 1,100
2021/12/14 1,709 1,709 1,702 1,702 800
2021/12/13 1,747 1,747 1,701 1,730 6,600
2021/12/10 1,710 1,728 1,701 1,728 1,900
2021/12/09 1,728 1,728 1,710 1,712 1,400
2021/12/08 1,730 1,730 1,726 1,728 1,400
2021/12/07 1,741 1,742 1,720 1,730 1,200
2021/12/06 1,746 1,746 1,746 1,746 100
2021/12/03 1,714 1,714 1,710 1,710 600
2021/12/02 1,711 1,717 1,711 1,717 300
2021/11/30 1,750 1,750 1,712 1,712 2,300
2021/11/29 1,743 1,749 1,740 1,749 600
2021/11/26 1,755 1,755 1,748 1,748 900
2021/11/25 1,773 1,773 1,755 1,755 400
2021/11/24 1,755 1,757 1,755 1,756 1,100
2021/11/22 1,783 1,783 1,783 1,783 100
2021/11/19 1,783 1,783 1,783 1,783 200
2021/11/18 1,755 1,758 1,751 1,751 700
2021/11/17 1,751 1,779 1,751 1,761 2,100
2021/11/16 1,775 1,775 1,756 1,756 1,200
2021/11/15 1,791 1,791 1,775 1,775 200
2021/11/11 1,770 1,784 1,763 1,765 500
2021/11/10 1,780 1,796 1,780 1,796 200
2021/11/09 1,801 1,801 1,790 1,790 200
2021/11/08 1,800 1,800 1,790 1,790 800
2021/11/05 1,766 1,770 1,760 1,770 1,000
2021/11/04 1,751 1,763 1,751 1,763 200
2021/11/02 1,763 1,763 1,747 1,750 1,100
2021/11/01 1,786 1,790 1,763 1,763 900
2021/10/29 1,800 1,800 1,760 1,780 1,300
2021/10/28 1,762 1,823 1,755 1,823 2,600
2021/10/27 1,773 1,773 1,752 1,755 800
2021/10/26 1,760 1,773 1,760 1,773 400
2021/10/25 1,757 1,766 1,747 1,748 1,600
2021/10/22 1,735 1,746 1,735 1,744 1,900
2021/10/21 1,726 1,733 1,726 1,733 1,100
2021/10/20 1,738 1,738 1,726 1,726 200
2021/10/19 1,726 1,730 1,724 1,730 600
2021/10/18 1,723 1,726 1,723 1,726 300
2021/10/15 1,722 1,722 1,722 1,722 300
2021/10/12 1,724 1,724 1,722 1,722 300
2021/10/11 1,730 1,730 1,730 1,730 100
2021/10/08 1,720 1,721 1,720 1,721 500
2021/10/07 1,735 1,737 1,717 1,737 700
2021/10/06 1,724 1,734 1,721 1,732 500
2021/10/05 1,720 1,720 1,716 1,720 1,800
2021/10/04 1,745 1,745 1,720 1,720 3,600
2021/10/01 1,790 1,790 1,725 1,733 5,700
2021/09/30 1,800 1,800 1,780 1,780 300
2021/09/29 1,780 1,780 1,780 1,780 300
2021/09/28 1,797 1,820 1,772 1,820 3,000
2021/09/27 1,814 1,814 1,795 1,797 1,400
2021/09/24 1,781 1,800 1,777 1,777 2,400
2021/09/22 1,781 1,789 1,778 1,781 800
2021/09/21 1,781 1,787 1,780 1,781 1,000
2021/09/17 1,789 1,811 1,783 1,783 2,200
2021/09/16 1,812 1,812 1,784 1,784 2,800
2021/09/15 1,811 1,812 1,811 1,811 1,500
2021/09/14 1,820 1,820 1,813 1,820 500
2021/09/13 1,812 1,831 1,812 1,831 400
2021/09/10 1,833 1,833 1,810 1,812 500
2021/09/09 1,834 1,834 1,834 1,834 100
2021/09/08 1,816 1,834 1,812 1,834 400
2021/09/07 1,813 1,813 1,813 1,813 100
2021/09/06 1,802 1,846 1,802 1,838 600
2021/09/03 1,813 1,814 1,806 1,806 500
2021/09/02 1,830 1,830 1,800 1,804 1,100
2021/09/01 1,843 1,843 1,830 1,830 500
2021/08/31 1,840 1,877 1,840 1,877 500
2021/08/30 1,841 1,882 1,800 1,880 3,600
2021/08/27 1,822 1,822 1,822 1,822 300
2021/08/26 1,816 1,834 1,816 1,822 700
2021/08/25 1,829 1,829 1,829 1,829 200
2021/08/24 1,828 1,828 1,828 1,828 100
2021/08/23 1,812 1,833 1,806 1,806 500
2021/08/20 1,800 1,818 1,793 1,818 500
2021/08/19 1,811 1,828 1,811 1,825 300
2021/08/18 1,810 1,810 1,810 1,810 100
2021/08/17 1,811 1,812 1,811 1,812 500
2021/08/16 1,817 1,825 1,809 1,825 900
2021/08/13 1,818 1,818 1,817 1,817 400
2021/08/11 1,820 1,820 1,792 1,792 2,600
2021/08/10 1,796 1,820 1,796 1,820 1,100
2021/08/06 1,802 1,819 1,793 1,796 1,600
2021/08/05 1,801 1,820 1,800 1,820 1,700
2021/08/04 1,810 1,825 1,806 1,823 2,200
2021/08/03 1,804 1,810 1,783 1,810 3,800
2021/08/02 1,799 1,805 1,781 1,805 5,700
2021/07/29 1,751 1,770 1,751 1,770 500
2021/07/28 1,773 1,773 1,753 1,770 500
2021/07/27 1,765 1,778 1,765 1,778 200
2021/07/26 1,778 1,781 1,753 1,753 2,000
2021/07/21 1,726 1,760 1,726 1,760 4,400
2021/07/19 1,766 1,766 1,766 1,766 100
2021/07/14 1,772 1,772 1,768 1,768 500
2021/07/13 1,763 1,770 1,762 1,767 3,800
2021/07/12 1,770 1,775 1,765 1,765 1,900
2021/07/09 1,777 1,777 1,770 1,770 900
2021/07/08 1,780 1,780 1,777 1,777 400
2021/07/07 1,766 1,781 1,766 1,768 900
2021/07/06 1,772 1,772 1,772 1,772 300
2021/07/05 1,782 1,782 1,774 1,774 700
2021/07/02 1,782 1,782 1,782 1,782 300
2021/07/01 1,782 1,782 1,782 1,782 100
2021/06/30 1,782 1,782 1,782 1,782 300
2021/06/29 1,782 1,782 1,780 1,780 200
2021/06/28 1,788 1,788 1,782 1,782 600
2021/06/25 1,798 1,798 1,775 1,784 500
2021/06/24 1,771 1,771 1,771 1,771 300
2021/06/23 1,784 1,784 1,770 1,770 400
2021/06/22 1,796 1,796 1,765 1,765 600
2021/06/21 1,757 1,762 1,751 1,756 1,000
2021/06/18 1,800 1,800 1,795 1,796 500
2021/06/17 1,779 1,800 1,750 1,800 1,900
2021/06/16 1,780 1,800 1,780 1,780 700
2021/06/15 1,792 1,792 1,780 1,780 300
2021/06/14 1,779 1,794 1,779 1,781 1,300
2021/06/11 1,773 1,779 1,768 1,779 900
2021/06/10 1,780 1,780 1,765 1,768 1,800
2021/06/09 1,766 1,779 1,766 1,779 700
2021/06/08 1,780 1,783 1,767 1,769 1,300
2021/06/07 1,760 1,782 1,760 1,782 1,600
2021/06/04 1,753 1,758 1,753 1,758 300
2021/06/03 1,751 1,755 1,751 1,753 400
2021/06/02 1,752 1,752 1,752 1,752 400
2021/06/01 1,772 1,772 1,750 1,750 1,500
2021/05/31 1,786 1,786 1,780 1,780 900
2021/05/28 1,816 1,816 1,780 1,782 2,200
2021/05/27 1,790 1,803 1,783 1,783 700
2021/05/26 1,790 1,794 1,789 1,789 500
2021/05/25 1,800 1,800 1,790 1,800 400
2021/05/24 1,793 1,799 1,793 1,799 600
2021/05/21 1,807 1,807 1,786 1,786 600
2021/05/19 1,814 1,814 1,787 1,792 1,000
2021/05/18 1,817 1,819 1,814 1,814 500
2021/05/17 1,814 1,815 1,788 1,814 500
2021/05/14 1,812 1,812 1,785 1,786 1,500
2021/05/13 1,803 1,810 1,760 1,810 2,700
2021/05/12 1,830 1,855 1,802 1,802 2,000
2021/05/11 1,874 1,877 1,855 1,855 600
2021/05/10 1,840 1,879 1,838 1,879 2,500
2021/05/07 1,837 1,850 1,830 1,838 600
2021/05/06 1,890 1,890 1,825 1,835 7,600
2021/04/30 1,850 1,921 1,850 1,860 11,300
2021/04/28 1,849 1,849 1,831 1,847 1,700
2021/04/27 1,838 1,847 1,832 1,843 900
2021/04/26 1,819 1,838 1,803 1,838 800
2021/04/23 1,802 1,808 1,802 1,806 600
2021/04/22 1,830 1,833 1,807 1,807 1,100
2021/04/21 1,820 1,820 1,800 1,811 2,500
2021/04/20 1,825 1,853 1,825 1,831 1,900
2021/04/19 1,855 1,890 1,835 1,835 1,600
2021/04/16 1,827 1,854 1,827 1,854 200
2021/04/15 1,814 1,827 1,814 1,827 500
2021/04/14 1,857 1,857 1,801 1,812 2,900
2021/04/13 1,852 1,855 1,840 1,841 2,100
2021/04/12 1,853 1,855 1,853 1,855 200
2021/04/09 1,855 1,864 1,855 1,855 400
2021/04/08 1,878 1,878 1,855 1,855 700
2021/04/07 1,855 1,858 1,855 1,855 900
2021/04/06 1,876 1,876 1,855 1,855 2,100
2021/04/05 1,890 1,916 1,875 1,875 1,500
2021/04/02 1,888 1,929 1,863 1,893 3,800
2021/04/01 1,887 1,887 1,856 1,886 1,800
2021/03/31 1,888 1,888 1,850 1,850 2,700
2021/03/30 1,869 1,883 1,852 1,877 3,000
2021/03/29 1,964 1,970 1,960 1,960 2,700
2021/03/26 1,938 1,946 1,937 1,942 1,400
2021/03/25 1,908 1,938 1,908 1,938 300
2021/03/24 1,963 1,963 1,890 1,907 6,600
2021/03/23 1,963 1,976 1,951 1,951 5,000
2021/03/22 1,950 1,972 1,948 1,963 7,500
2021/03/19 2,018 2,019 1,976 1,999 17,400
2021/03/18 2,020 2,029 2,016 2,019 800
2021/03/17 2,020 2,039 2,013 2,014 600
2021/03/16 2,050 2,050 2,009 2,020 1,300
2021/03/15 2,012 2,045 2,009 2,009 1,400
2021/03/12 2,005 2,012 2,005 2,012 500
2021/03/11 2,020 2,020 2,002 2,002 400
2021/03/10 1,997 2,020 1,997 2,020 600
2021/03/09 1,999 2,000 1,996 1,996 1,300
2021/03/08 2,023 2,023 1,988 1,991 700
2021/03/05 2,027 2,027 1,981 1,996 1,400
2021/03/04 2,050 2,050 2,010 2,010 1,000
2021/03/03 1,971 2,060 1,971 2,045 4,300
2021/03/02 1,986 1,994 1,963 1,970 800
2021/03/01 1,999 1,999 1,946 1,977 2,100
2021/02/26 2,005 2,009 2,000 2,003 1,900
2021/02/25 2,021 2,021 2,003 2,021 2,000
2021/02/24 2,021 2,021 2,000 2,000 1,800
2021/02/22 2,029 2,029 2,001 2,001 1,100
2021/02/19 2,047 2,047 2,000 2,002 2,300
2021/02/18 2,020 2,070 2,010 2,027 21,300
2021/02/17 1,984 1,985 1,970 1,970 1,100
2021/02/16 1,999 1,999 1,975 1,990 1,300
2021/02/15 1,978 1,990 1,975 1,990 1,700
2021/02/12 1,985 1,995 1,978 1,978 1,800
2021/02/10 1,980 1,988 1,980 1,985 1,000
2021/02/09 2,009 2,009 1,980 1,988 3,500
2021/02/08 1,990 2,000 1,980 1,999 3,100
2021/02/05 2,000 2,008 1,984 1,984 1,100
2021/02/04 1,986 2,000 1,985 2,000 1,500
2021/02/03 1,980 2,002 1,971 1,984 2,400
2021/02/02 1,996 2,000 1,956 1,982 5,400
2021/02/01 2,049 2,049 1,920 1,996 10,400
2021/01/29 1,990 2,019 1,971 2,016 14,200
2021/01/28 1,962 1,978 1,940 1,966 5,200
2021/01/27 1,984 1,984 1,950 1,962 800
2021/01/26 1,938 1,981 1,938 1,944 2,100
2021/01/25 1,945 2,000 1,935 1,935 10,100
2021/01/22 1,952 1,955 1,937 1,950 2,300
2021/01/21 1,960 1,960 1,943 1,943 2,100
2021/01/20 1,925 1,960 1,925 1,949 1,000
2021/01/19 1,920 1,930 1,902 1,923 1,400
2021/01/18 1,930 1,930 1,911 1,922 1,600
2021/01/15 1,969 1,969 1,940 1,941 2,900
2021/01/14 1,960 1,969 1,960 1,969 1,000
2021/01/13 1,960 1,965 1,955 1,965 1,100
2021/01/12 1,990 1,990 1,951 1,965 3,000
2021/01/08 1,987 1,988 1,967 1,970 1,700
2021/01/07 1,998 1,998 1,941 1,965 2,700
2021/01/06 1,938 2,000 1,935 1,990 6,600
2021/01/05 1,921 1,929 1,906 1,929 2,100
2021/01/04 1,920 1,921 1,892 1,904 4,400

このページの先頭へ