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

田中化学研究所(4080)の株価時系列情報

田中化学研究所(4080)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 1,000 1,021 1,000 1,001 41,300
2024/03/27 1,004 1,013 999 1,001 70,000
2024/03/26 995 1,005 993 999 29,200
2024/03/25 1,001 1,006 995 995 51,300
2024/03/22 1,010 1,010 998 1,004 28,900
2024/03/21 1,015 1,015 1,002 1,004 45,900
2024/03/19 997 1,011 995 1,004 35,200
2024/03/18 993 1,011 993 1,003 36,200
2024/03/15 1,014 1,014 988 993 102,400
2024/03/14 1,013 1,021 1,000 1,017 70,000
2024/03/13 1,039 1,048 1,013 1,013 74,800
2024/03/12 985 1,035 984 1,033 114,800
2024/03/11 982 1,009 980 988 122,900
2024/03/08 1,018 1,029 1,002 1,003 111,300
2024/03/07 1,047 1,054 1,025 1,025 72,100
2024/03/06 1,038 1,063 1,015 1,045 121,900
2024/03/05 1,000 1,033 990 1,027 156,800
2024/03/04 1,050 1,051 1,008 1,008 270,000
2024/03/01 1,069 1,093 1,054 1,054 152,200
2024/02/29 1,080 1,080 1,064 1,068 132,400
2024/02/28 1,100 1,101 1,085 1,085 118,500
2024/02/27 1,130 1,132 1,093 1,097 134,200
2024/02/26 1,126 1,140 1,097 1,120 175,900
2024/02/22 1,093 1,115 1,090 1,114 105,100
2024/02/21 1,135 1,135 1,092 1,093 169,100
2024/02/20 1,133 1,155 1,119 1,138 174,600
2024/02/19 1,113 1,121 1,094 1,121 157,700
2024/02/16 1,111 1,142 1,101 1,115 205,300
2024/02/15 1,163 1,163 1,103 1,116 253,700
2024/02/14 1,080 1,161 1,074 1,150 508,400
2024/02/13 1,100 1,105 1,058 1,058 313,900
2024/02/09 1,108 1,139 1,079 1,100 419,000
2024/02/08 1,151 1,171 1,111 1,113 506,300
2024/02/07 1,171 1,185 1,118 1,161 966,500
2024/02/06 1,269 1,269 1,187 1,209 1,387,300
2024/02/05 1,110 1,295 1,110 1,263 4,262,400
2024/02/02 1,004 1,004 1,004 1,004 180,600
2024/02/01 847 854 816 854 482,300
2024/01/31 852 852 834 843 160,900
2024/01/30 872 872 844 855 159,100
2024/01/29 870 872 858 872 104,900
2024/01/26 871 880 864 869 74,300
2024/01/25 871 881 864 878 96,300
2024/01/24 871 888 871 873 74,700
2024/01/23 893 895 871 871 104,200
2024/01/22 884 893 871 892 96,700
2024/01/19 846 874 843 871 127,400
2024/01/18 835 850 830 842 209,300
2024/01/17 858 858 835 835 194,100
2024/01/16 875 886 860 861 190,800
2024/01/15 880 890 868 875 201,300
2024/01/12 900 907 878 883 134,800
2024/01/11 907 912 888 899 159,700
2024/01/10 913 914 903 905 104,800
2024/01/09 910 936 910 918 196,300
2024/01/05 917 918 904 905 96,100
2024/01/04 906 922 888 918 92,800
2023/12/29 918 919 900 910 114,000
2023/12/28 867 915 861 909 208,900
2023/12/27 837 874 837 870 240,700
2023/12/26 850 862 843 844 138,100
2023/12/25 833 870 833 853 309,200
2023/12/22 836 845 826 834 131,300
2023/12/21 853 853 833 837 148,400
2023/12/20 859 883 859 862 135,000
2023/12/19 857 865 849 860 116,100
2023/12/18 884 890 856 868 102,300
2023/12/15 847 893 847 889 175,200
2023/12/14 865 880 843 845 141,700
2023/12/13 865 877 864 868 91,300
2023/12/12 890 890 866 874 132,100
2023/12/11 893 896 870 879 170,500
2023/12/08 898 900 880 884 196,700
2023/12/07 931 931 900 905 187,800
2023/12/06 941 951 934 934 124,100
2023/12/05 965 965 940 943 115,000
2023/12/04 949 967 948 961 97,900
2023/12/01 979 980 955 955 106,900
2023/11/30 977 988 971 979 63,700
2023/11/29 998 998 977 978 80,700
2023/11/28 1,008 1,008 984 985 123,500
2023/11/27 1,026 1,040 1,006 1,006 134,000
2023/11/24 1,005 1,035 1,005 1,026 113,800
2023/11/22 1,005 1,017 995 1,005 98,300
2023/11/21 1,002 1,018 993 1,005 194,600
2023/11/20 965 1,011 962 994 224,100
2023/11/17 969 970 954 966 86,200
2023/11/16 973 977 947 961 109,600
2023/11/15 980 988 966 975 104,100
2023/11/14 968 981 956 965 83,900
2023/11/13 980 980 957 961 82,900
2023/11/10 965 978 953 978 92,200
2023/11/09 963 970 952 966 110,700
2023/11/08 988 990 951 963 134,000
2023/11/07 987 989 956 977 191,800
2023/11/06 929 993 921 987 331,400
2023/11/02 929 930 907 917 196,100
2023/11/01 930 934 910 921 143,000
2023/10/31 917 919 891 915 469,400
2023/10/30 990 1,014 979 992 226,300
2023/10/27 987 991 964 990 241,300
2023/10/26 1,018 1,019 974 980 289,900
2023/10/25 1,080 1,080 1,035 1,040 126,400
2023/10/24 1,060 1,070 1,018 1,067 261,400
2023/10/23 1,072 1,090 1,047 1,050 162,800
2023/10/20 1,119 1,119 1,077 1,097 169,400
2023/10/19 1,142 1,145 1,122 1,122 115,000
2023/10/18 1,168 1,173 1,147 1,158 70,800
2023/10/17 1,166 1,186 1,162 1,167 56,800
2023/10/16 1,194 1,194 1,164 1,164 67,200
2023/10/13 1,220 1,220 1,185 1,196 69,200
2023/10/12 1,200 1,227 1,190 1,221 98,900
2023/10/11 1,194 1,207 1,189 1,200 89,900
2023/10/10 1,181 1,207 1,181 1,200 78,000
2023/10/06 1,209 1,209 1,176 1,178 85,600
2023/10/05 1,160 1,213 1,160 1,199 220,300
2023/10/04 1,163 1,185 1,143 1,148 319,800
2023/10/03 1,220 1,226 1,193 1,197 152,000
2023/10/02 1,277 1,289 1,225 1,225 218,400
2023/09/29 1,301 1,306 1,271 1,279 126,600
2023/09/28 1,312 1,319 1,296 1,305 74,000
2023/09/27 1,295 1,310 1,294 1,309 66,900
2023/09/26 1,313 1,326 1,298 1,298 97,600
2023/09/25 1,301 1,322 1,301 1,316 130,000
2023/09/22 1,297 1,316 1,295 1,306 54,400
2023/09/21 1,305 1,306 1,291 1,300 122,300
2023/09/20 1,323 1,332 1,307 1,308 86,100
2023/09/19 1,344 1,350 1,315 1,320 82,100
2023/09/15 1,319 1,373 1,319 1,341 182,000
2023/09/14 1,304 1,320 1,299 1,315 57,500
2023/09/13 1,305 1,310 1,293 1,301 120,900
2023/09/12 1,309 1,320 1,303 1,320 77,100
2023/09/11 1,322 1,327 1,303 1,309 125,400
2023/09/08 1,306 1,329 1,305 1,328 98,400
2023/09/07 1,325 1,330 1,306 1,316 163,000
2023/09/06 1,330 1,364 1,330 1,336 104,100
2023/09/05 1,338 1,349 1,319 1,335 99,500
2023/09/04 1,315 1,377 1,315 1,346 261,500
2023/09/01 1,317 1,323 1,308 1,317 51,600
2023/08/31 1,359 1,359 1,314 1,318 105,100
2023/08/30 1,349 1,365 1,340 1,351 224,100
2023/08/29 1,345 1,349 1,332 1,345 66,000
2023/08/28 1,341 1,349 1,328 1,335 55,500
2023/08/25 1,312 1,342 1,312 1,338 70,600
2023/08/24 1,351 1,382 1,332 1,333 236,400
2023/08/23 1,317 1,365 1,317 1,365 222,400
2023/08/22 1,325 1,337 1,309 1,317 189,900
2023/08/21 1,292 1,328 1,285 1,319 258,700
2023/08/18 1,275 1,334 1,272 1,297 238,300
2023/08/17 1,298 1,303 1,266 1,287 145,300
2023/08/16 1,310 1,332 1,293 1,308 189,900
2023/08/15 1,359 1,369 1,318 1,319 185,500
2023/08/14 1,398 1,407 1,353 1,360 160,300
2023/08/10 1,350 1,420 1,341 1,414 375,300
2023/08/09 1,348 1,387 1,348 1,361 143,000
2023/08/08 1,370 1,378 1,337 1,359 202,700
2023/08/07 1,320 1,378 1,292 1,376 362,000
2023/08/04 1,330 1,343 1,307 1,316 238,500
2023/08/03 1,395 1,405 1,328 1,332 455,300
2023/08/02 1,321 1,430 1,316 1,410 687,600
2023/08/01 1,351 1,379 1,340 1,362 323,500
2023/07/31 1,347 1,369 1,339 1,368 182,300
2023/07/28 1,319 1,348 1,318 1,345 134,300
2023/07/27 1,373 1,386 1,348 1,348 232,100
2023/07/26 1,415 1,420 1,381 1,385 122,000
2023/07/25 1,360 1,420 1,360 1,420 256,000
2023/07/24 1,372 1,372 1,352 1,359 97,400
2023/07/21 1,377 1,378 1,359 1,367 90,600
2023/07/20 1,402 1,413 1,382 1,382 86,500
2023/07/19 1,410 1,414 1,398 1,407 90,600
2023/07/18 1,380 1,404 1,380 1,401 49,900
2023/07/14 1,400 1,405 1,376 1,395 73,500
2023/07/13 1,393 1,409 1,390 1,405 50,200
2023/07/12 1,416 1,424 1,387 1,393 87,200
2023/07/11 1,395 1,435 1,392 1,415 212,200
2023/07/10 1,402 1,408 1,373 1,373 102,400
2023/07/07 1,400 1,437 1,380 1,415 144,400
2023/07/06 1,433 1,448 1,405 1,410 154,900
2023/07/05 1,467 1,471 1,424 1,446 264,200
2023/07/04 1,379 1,454 1,370 1,442 418,900
2023/07/03 1,344 1,378 1,340 1,378 180,700
2023/06/30 1,316 1,355 1,308 1,340 152,500
2023/06/29 1,333 1,341 1,314 1,322 67,800
2023/06/28 1,334 1,342 1,315 1,335 158,400
2023/06/27 1,317 1,330 1,300 1,309 139,500
2023/06/26 1,340 1,350 1,323 1,324 68,300
2023/06/23 1,364 1,377 1,321 1,331 125,800
2023/06/22 1,366 1,392 1,348 1,350 153,200
2023/06/21 1,384 1,389 1,364 1,370 131,800
2023/06/20 1,415 1,415 1,379 1,392 119,000
2023/06/19 1,385 1,427 1,379 1,403 257,500
2023/06/16 1,389 1,408 1,367 1,381 166,500
2023/06/15 1,372 1,390 1,363 1,370 112,600
2023/06/14 1,403 1,407 1,384 1,386 127,900
2023/06/13 1,404 1,414 1,395 1,396 223,000
2023/06/12 1,355 1,396 1,354 1,392 166,200
2023/06/09 1,380 1,389 1,354 1,372 179,300
2023/06/08 1,379 1,420 1,366 1,380 417,100
2023/06/07 1,302 1,363 1,301 1,352 334,100
2023/06/06 1,275 1,314 1,267 1,306 256,400

このページの先頭へ