田岡化学工業(4113)の株価時系列情報
田岡化学工業(4113)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 |
---|---|---|---|---|---|
2024/04/19 | 772 | 775 | 750 | 750 | 38,600 |
2024/04/18 | 774 | 776 | 769 | 773 | 11,100 |
2024/04/17 | 777 | 782 | 771 | 782 | 17,900 |
2024/04/16 | 785 | 786 | 773 | 780 | 16,900 |
2024/04/15 | 790 | 793 | 784 | 785 | 13,100 |
2024/04/12 | 792 | 795 | 788 | 790 | 4,100 |
2024/04/11 | 786 | 797 | 785 | 792 | 11,200 |
2024/04/10 | 794 | 796 | 785 | 786 | 14,600 |
2024/04/09 | 795 | 795 | 787 | 793 | 3,900 |
2024/04/08 | 791 | 798 | 785 | 794 | 8,800 |
2024/04/05 | 781 | 794 | 780 | 791 | 11,100 |
2024/04/04 | 804 | 810 | 781 | 785 | 21,400 |
2024/04/03 | 805 | 812 | 800 | 800 | 11,800 |
2024/04/02 | 806 | 814 | 804 | 813 | 7,000 |
2024/04/01 | 810 | 824 | 804 | 810 | 11,300 |
2024/03/29 | 813 | 821 | 801 | 801 | 19,800 |
2024/03/28 | 830 | 840 | 811 | 811 | 36,100 |
2024/03/27 | 844 | 848 | 830 | 836 | 17,900 |
2024/03/26 | 836 | 847 | 824 | 840 | 16,900 |
2024/03/25 | 844 | 863 | 837 | 838 | 43,200 |
2024/03/22 | 845 | 855 | 840 | 842 | 16,100 |
2024/03/21 | 833 | 861 | 833 | 845 | 52,400 |
2024/03/19 | 820 | 835 | 817 | 832 | 22,800 |
2024/03/18 | 811 | 820 | 806 | 820 | 38,100 |
2024/03/15 | 802 | 816 | 800 | 813 | 26,900 |
2024/03/14 | 793 | 803 | 793 | 803 | 4,900 |
2024/03/13 | 793 | 800 | 780 | 795 | 23,200 |
2024/03/12 | 793 | 797 | 785 | 797 | 12,900 |
2024/03/11 | 798 | 806 | 786 | 792 | 19,400 |
2024/03/08 | 799 | 799 | 781 | 787 | 17,000 |
2024/03/07 | 801 | 804 | 782 | 790 | 18,400 |
2024/03/06 | 803 | 807 | 795 | 802 | 12,400 |
2024/03/05 | 798 | 804 | 794 | 803 | 9,300 |
2024/03/04 | 792 | 812 | 792 | 804 | 30,100 |
2024/03/01 | 797 | 800 | 789 | 789 | 19,200 |
2024/02/29 | 795 | 806 | 786 | 790 | 34,000 |
2024/02/28 | 788 | 798 | 788 | 795 | 38,300 |
2024/02/27 | 769 | 787 | 760 | 783 | 32,900 |
2024/02/26 | 760 | 772 | 757 | 764 | 29,200 |
2024/02/22 | 760 | 761 | 751 | 760 | 8,800 |
2024/02/21 | 750 | 761 | 750 | 754 | 12,300 |
2024/02/20 | 750 | 757 | 743 | 753 | 14,800 |
2024/02/19 | 741 | 756 | 741 | 748 | 14,900 |
2024/02/16 | 742 | 752 | 740 | 740 | 19,300 |
2024/02/15 | 745 | 752 | 741 | 742 | 22,000 |
2024/02/14 | 754 | 756 | 747 | 748 | 10,400 |
2024/02/13 | 759 | 765 | 753 | 754 | 22,300 |
2024/02/09 | 757 | 767 | 753 | 759 | 24,800 |
2024/02/08 | 763 | 768 | 757 | 764 | 50,400 |
2024/02/07 | 750 | 763 | 743 | 763 | 32,000 |
2024/02/06 | 754 | 754 | 748 | 750 | 24,400 |
2024/02/05 | 745 | 754 | 744 | 754 | 24,900 |
2024/02/02 | 740 | 748 | 739 | 748 | 23,200 |
2024/02/01 | 742 | 754 | 735 | 743 | 61,900 |
2024/01/31 | 769 | 769 | 755 | 767 | 57,700 |
2024/01/30 | 754 | 769 | 750 | 768 | 36,500 |
2024/01/29 | 754 | 756 | 747 | 752 | 29,100 |
2024/01/26 | 750 | 755 | 748 | 751 | 21,500 |
2024/01/25 | 749 | 753 | 747 | 752 | 22,100 |
2024/01/24 | 747 | 751 | 745 | 747 | 9,500 |
2024/01/23 | 749 | 751 | 743 | 748 | 15,500 |
2024/01/22 | 747 | 750 | 743 | 745 | 19,800 |
2024/01/19 | 741 | 747 | 738 | 742 | 18,300 |
2024/01/18 | 744 | 745 | 738 | 741 | 19,500 |
2024/01/17 | 741 | 745 | 735 | 738 | 17,200 |
2024/01/16 | 746 | 746 | 734 | 739 | 14,600 |
2024/01/15 | 741 | 743 | 729 | 740 | 33,000 |
2024/01/12 | 738 | 743 | 726 | 729 | 16,300 |
2024/01/11 | 739 | 740 | 732 | 738 | 15,900 |
2024/01/10 | 735 | 742 | 732 | 738 | 29,600 |
2024/01/09 | 724 | 734 | 724 | 732 | 15,000 |
2024/01/05 | 721 | 727 | 721 | 724 | 7,600 |
2024/01/04 | 715 | 726 | 715 | 726 | 12,700 |
2023/12/29 | 711 | 725 | 711 | 721 | 10,900 |
2023/12/28 | 705 | 714 | 705 | 712 | 16,400 |
2023/12/27 | 708 | 717 | 703 | 703 | 44,200 |
2023/12/26 | 713 | 716 | 707 | 708 | 22,100 |
2023/12/25 | 727 | 727 | 718 | 719 | 11,700 |
2023/12/22 | 726 | 730 | 716 | 726 | 22,500 |
2023/12/21 | 721 | 730 | 717 | 726 | 10,000 |
2023/12/20 | 723 | 737 | 717 | 729 | 27,100 |
2023/12/19 | 719 | 730 | 716 | 723 | 17,200 |
2023/12/18 | 722 | 728 | 715 | 719 | 19,200 |
2023/12/15 | 720 | 730 | 710 | 722 | 27,400 |
2023/12/14 | 715 | 722 | 707 | 720 | 25,300 |
2023/12/13 | 719 | 719 | 713 | 717 | 18,800 |
2023/12/12 | 715 | 721 | 713 | 719 | 11,400 |
2023/12/11 | 719 | 722 | 713 | 717 | 10,900 |
2023/12/08 | 739 | 739 | 718 | 719 | 9,700 |
2023/12/07 | 742 | 750 | 726 | 739 | 18,900 |
2023/12/06 | 745 | 747 | 740 | 742 | 10,900 |
2023/12/05 | 748 | 748 | 740 | 745 | 3,200 |
2023/12/04 | 749 | 752 | 736 | 748 | 14,000 |
2023/12/01 | 748 | 754 | 742 | 746 | 62,400 |
2023/11/30 | 708 | 737 | 702 | 733 | 39,300 |
2023/11/29 | 703 | 709 | 703 | 708 | 3,600 |
2023/11/28 | 710 | 710 | 702 | 703 | 8,500 |
2023/11/27 | 712 | 721 | 707 | 708 | 25,600 |
2023/11/24 | 715 | 716 | 703 | 716 | 18,200 |
2023/11/22 | 707 | 710 | 705 | 710 | 24,000 |
2023/11/21 | 710 | 710 | 703 | 705 | 9,100 |
2023/11/20 | 710 | 717 | 708 | 712 | 11,400 |
2023/11/17 | 718 | 719 | 713 | 713 | 2,600 |
2023/11/16 | 710 | 719 | 701 | 718 | 16,500 |
2023/11/15 | 707 | 717 | 707 | 714 | 8,500 |
2023/11/14 | 712 | 716 | 707 | 713 | 8,200 |
2023/11/13 | 721 | 724 | 708 | 717 | 9,800 |
2023/11/10 | 719 | 726 | 718 | 722 | 6,400 |
2023/11/09 | 720 | 730 | 713 | 727 | 18,100 |
2023/11/08 | 721 | 723 | 701 | 723 | 14,800 |
2023/11/07 | 727 | 727 | 716 | 717 | 7,100 |
2023/11/06 | 723 | 726 | 705 | 722 | 40,400 |
2023/11/02 | 721 | 723 | 710 | 719 | 13,200 |
2023/11/01 | 722 | 723 | 712 | 721 | 34,300 |
2023/10/31 | 704 | 709 | 698 | 706 | 6,400 |
2023/10/30 | 699 | 704 | 699 | 704 | 2,600 |
2023/10/27 | 693 | 702 | 692 | 701 | 4,000 |
2023/10/26 | 698 | 700 | 692 | 693 | 5,000 |
2023/10/25 | 703 | 705 | 696 | 698 | 4,200 |
2023/10/24 | 700 | 700 | 693 | 697 | 2,200 |
2023/10/23 | 697 | 702 | 697 | 701 | 800 |
2023/10/20 | 707 | 707 | 697 | 704 | 1,900 |
2023/10/19 | 696 | 705 | 696 | 705 | 1,900 |
2023/10/18 | 700 | 705 | 695 | 699 | 5,700 |
2023/10/17 | 696 | 703 | 696 | 703 | 6,800 |
2023/10/16 | 699 | 700 | 692 | 697 | 7,300 |
2023/10/13 | 702 | 707 | 699 | 700 | 5,000 |
2023/10/12 | 709 | 710 | 704 | 710 | 4,900 |
2023/10/11 | 708 | 710 | 704 | 705 | 2,800 |
2023/10/10 | 700 | 720 | 700 | 705 | 14,300 |
2023/10/06 | 708 | 709 | 699 | 699 | 6,800 |
2023/10/05 | 697 | 701 | 694 | 694 | 4,900 |
2023/10/04 | 697 | 704 | 688 | 693 | 24,700 |
2023/10/03 | 707 | 707 | 696 | 705 | 16,100 |
2023/10/02 | 710 | 715 | 706 | 707 | 5,600 |
2023/09/29 | 713 | 716 | 708 | 710 | 28,900 |
2023/09/28 | 708 | 717 | 703 | 717 | 13,700 |
2023/09/27 | 710 | 717 | 705 | 708 | 12,000 |
2023/09/26 | 715 | 717 | 711 | 711 | 4,700 |
2023/09/25 | 720 | 720 | 711 | 718 | 5,300 |
2023/09/22 | 720 | 724 | 718 | 718 | 2,800 |
2023/09/21 | 722 | 727 | 721 | 721 | 2,600 |
2023/09/20 | 722 | 726 | 720 | 722 | 9,000 |
2023/09/19 | 715 | 725 | 712 | 725 | 16,400 |
2023/09/15 | 714 | 717 | 708 | 714 | 7,900 |
2023/09/14 | 712 | 714 | 710 | 714 | 3,800 |
2023/09/13 | 713 | 714 | 710 | 712 | 3,600 |
2023/09/12 | 708 | 713 | 708 | 713 | 2,300 |
2023/09/11 | 716 | 716 | 707 | 710 | 5,600 |
2023/09/08 | 715 | 716 | 704 | 716 | 9,600 |
2023/09/07 | 712 | 718 | 711 | 715 | 10,200 |
2023/09/06 | 715 | 717 | 710 | 715 | 10,600 |
2023/09/05 | 709 | 718 | 706 | 718 | 10,000 |
2023/09/04 | 706 | 715 | 706 | 709 | 8,900 |
2023/09/01 | 706 | 716 | 702 | 702 | 13,800 |
2023/08/31 | 705 | 705 | 700 | 705 | 9,400 |
2023/08/30 | 720 | 720 | 700 | 703 | 19,500 |
2023/08/29 | 714 | 715 | 707 | 711 | 6,000 |
2023/08/28 | 712 | 720 | 702 | 714 | 12,800 |
2023/08/25 | 710 | 713 | 705 | 712 | 12,600 |
2023/08/24 | 710 | 710 | 706 | 710 | 9,400 |
2023/08/23 | 705 | 708 | 700 | 708 | 8,500 |
2023/08/22 | 705 | 707 | 698 | 705 | 5,600 |
2023/08/21 | 700 | 708 | 699 | 706 | 7,700 |
2023/08/18 | 700 | 700 | 693 | 697 | 11,100 |
2023/08/17 | 703 | 703 | 694 | 700 | 29,100 |
2023/08/16 | 708 | 709 | 703 | 703 | 24,700 |
2023/08/15 | 713 | 715 | 708 | 710 | 20,600 |
2023/08/14 | 715 | 718 | 712 | 717 | 15,900 |
2023/08/10 | 716 | 723 | 714 | 719 | 11,100 |
2023/08/09 | 721 | 721 | 715 | 716 | 23,400 |
2023/08/08 | 732 | 732 | 720 | 724 | 14,800 |
2023/08/07 | 737 | 737 | 722 | 732 | 16,900 |
2023/08/04 | 731 | 736 | 725 | 736 | 9,100 |
2023/08/03 | 735 | 736 | 724 | 732 | 21,100 |
2023/08/02 | 728 | 740 | 728 | 734 | 9,100 |
2023/08/01 | 726 | 745 | 713 | 734 | 77,800 |
2023/07/31 | 752 | 759 | 749 | 756 | 22,900 |
2023/07/28 | 755 | 755 | 747 | 750 | 10,100 |
2023/07/27 | 758 | 758 | 754 | 758 | 6,500 |
2023/07/26 | 759 | 759 | 754 | 756 | 4,300 |
2023/07/25 | 757 | 760 | 754 | 759 | 12,700 |
2023/07/24 | 750 | 753 | 743 | 753 | 8,200 |
2023/07/21 | 749 | 751 | 746 | 747 | 8,400 |
2023/07/20 | 747 | 749 | 744 | 744 | 3,700 |
2023/07/19 | 744 | 747 | 743 | 747 | 10,600 |
2023/07/18 | 745 | 746 | 735 | 744 | 9,100 |
2023/07/14 | 741 | 746 | 733 | 744 | 10,000 |
2023/07/13 | 743 | 746 | 740 | 745 | 4,600 |
2023/07/12 | 746 | 753 | 746 | 746 | 5,700 |
2023/07/11 | 754 | 757 | 745 | 750 | 9,300 |
2023/07/10 | 753 | 757 | 752 | 754 | 5,800 |
2023/07/07 | 755 | 758 | 747 | 757 | 7,100 |
2023/07/06 | 759 | 759 | 749 | 755 | 11,200 |
2023/07/05 | 757 | 761 | 751 | 760 | 19,100 |
2023/07/04 | 742 | 762 | 741 | 747 | 26,900 |
2023/07/03 | 726 | 743 | 724 | 738 | 23,300 |
2023/06/30 | 726 | 731 | 721 | 722 | 6,600 |
2023/06/29 | 724 | 730 | 722 | 726 | 5,000 |
2023/06/28 | 720 | 730 | 720 | 723 | 11,700 |