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
2017/12/29 2,924 2,949 2,887 2,890 3,600
2017/12/28 2,901 2,919 2,888 2,919 2,600
2017/12/27 2,914 2,921 2,886 2,892 3,300
2017/12/26 2,916 2,916 2,882 2,883 3,400
2017/12/25 2,951 2,951 2,851 2,902 6,800
2017/12/22 2,961 2,961 2,950 2,950 2,400
2017/12/21 2,953 2,980 2,952 2,955 2,700
2017/12/20 2,962 2,970 2,950 2,951 2,400
2017/12/19 2,971 2,983 2,971 2,983 1,100
2017/12/18 2,999 2,999 2,962 2,991 2,400
2017/12/15 2,932 2,981 2,900 2,981 8,500
2017/12/14 2,937 2,994 2,937 2,950 1,300
2017/12/13 2,982 2,999 2,951 2,970 4,300
2017/12/12 2,979 2,995 2,951 2,992 2,300
2017/12/11 2,935 2,974 2,922 2,974 4,500
2017/12/08 2,935 2,966 2,916 2,929 4,400
2017/12/07 2,956 2,985 2,956 2,985 1,400
2017/12/06 2,989 3,010 2,900 2,959 4,200
2017/12/05 3,020 3,020 2,950 3,015 3,800
2017/12/04 3,050 3,055 3,020 3,020 3,500
2017/12/01 3,060 3,090 3,015 3,065 11,300
2017/11/30 3,030 3,130 2,972 3,130 22,400
2017/11/29 2,970 3,050 2,970 3,020 13,300
2017/11/28 2,965 2,965 2,882 2,937 8,300
2017/11/27 2,904 2,975 2,904 2,965 3,700
2017/11/24 2,919 2,921 2,894 2,915 3,000
2017/11/22 2,926 2,926 2,845 2,895 2,700
2017/11/21 2,846 2,923 2,843 2,876 4,700
2017/11/20 2,889 2,889 2,838 2,874 700
2017/11/17 2,920 2,929 2,802 2,854 7,100
2017/11/16 2,705 2,897 2,705 2,890 8,000
2017/11/15 2,903 2,919 2,730 2,731 10,000
2017/11/14 2,903 2,978 2,903 2,916 12,300
2017/11/13 2,880 2,908 2,866 2,903 5,000
2017/11/10 2,827 2,879 2,827 2,877 9,100
2017/11/09 2,894 2,952 2,830 2,835 7,000
2017/11/08 2,898 2,902 2,870 2,882 6,600
2017/11/07 2,915 2,929 2,880 2,924 1,500
2017/11/06 2,960 2,976 2,880 2,930 6,900
2017/11/02 3,000 3,005 2,950 2,962 8,100
2017/11/01 2,911 3,025 2,911 2,991 12,900
2017/10/31 2,900 2,998 2,855 2,905 33,800
2017/10/30 2,865 2,891 2,780 2,845 18,900
2017/10/27 2,843 2,898 2,836 2,880 9,800
2017/10/26 2,730 2,850 2,725 2,846 15,700
2017/10/25 2,645 2,730 2,645 2,710 25,000
2017/10/24 2,572 2,600 2,572 2,600 6,100
2017/10/23 2,554 2,573 2,541 2,572 4,400
2017/10/20 2,555 2,568 2,520 2,554 6,600
2017/10/19 2,564 2,570 2,550 2,569 4,000
2017/10/18 2,585 2,585 2,550 2,567 4,200
2017/10/17 2,596 2,600 2,578 2,598 2,700
2017/10/16 2,579 2,597 2,532 2,594 4,500
2017/10/13 2,550 2,578 2,550 2,578 3,300
2017/10/12 2,547 2,585 2,533 2,533 2,800
2017/10/11 2,560 2,560 2,527 2,535 4,800
2017/10/10 2,560 2,565 2,515 2,551 2,000
2017/10/06 2,571 2,572 2,552 2,560 3,500
2017/10/05 2,605 2,605 2,553 2,560 3,300
2017/10/04 2,606 2,626 2,606 2,606 3,400
2017/10/03 2,650 2,650 2,605 2,606 3,500
2017/10/02 2,579 2,679 2,579 2,655 9,400
2017/09/29 2,592 2,592 2,550 2,552 2,800
2017/09/28 2,599 2,600 2,575 2,580 2,200
2017/09/27 2,548 2,600 2,548 2,583 2,300
2017/09/27 1 -> 0.20 分割
2017/09/26 520 524 502 514 35,000
2017/09/25 518 524 516 516 27,000
2017/09/22 519 527 505 505 35,000
2017/09/21 520 524 518 518 11,000
2017/09/20 524 524 519 520 15,000
2017/09/19 530 530 525 528 27,000
2017/09/15 524 532 518 530 25,000
2017/09/14 521 532 513 529 37,000
2017/09/13 519 520 512 515 15,000
2017/09/12 502 525 502 519 50,000
2017/09/11 484 505 484 505 39,000
2017/09/08 486 500 486 492 16,000
2017/09/07 495 500 489 489 12,000
2017/09/06 482 493 480 493 11,000
2017/09/05 502 505 481 490 41,000
2017/09/04 526 526 503 503 54,000
2017/09/01 526 530 524 529 19,000
2017/08/31 526 531 526 526 25,000
2017/08/30 525 548 522 531 88,000
2017/08/29 513 525 503 524 36,000
2017/08/28 501 520 501 514 73,000
2017/08/25 500 504 495 504 25,000
2017/08/24 496 504 494 498 20,000
2017/08/23 500 507 499 500 36,000
2017/08/22 488 499 486 499 22,000
2017/08/21 486 495 486 491 43,000
2017/08/18 490 498 486 489 12,000
2017/08/17 494 500 478 500 42,000
2017/08/16 482 497 478 494 35,000
2017/08/15 480 494 480 485 38,000
2017/08/14 472 483 457 475 45,000
2017/08/10 476 486 472 475 27,000
2017/08/09 486 486 460 476 70,000
2017/08/08 488 494 482 486 36,000
2017/08/07 480 487 478 487 25,000
2017/08/04 485 485 474 476 54,000
2017/08/03 486 489 483 483 53,000
2017/08/02 489 496 470 489 163,000
2017/08/01 490 505 477 501 117,000
2017/07/31 471 493 471 490 140,000
2017/07/28 462 471 460 468 56,000
2017/07/27 459 462 458 462 32,000
2017/07/26 459 460 450 460 47,000
2017/07/25 451 455 449 455 23,000
2017/07/24 458 458 451 453 19,000
2017/07/21 460 461 455 458 24,000
2017/07/20 454 459 446 459 44,000
2017/07/19 453 459 453 455 19,000
2017/07/18 455 457 451 455 51,000
2017/07/14 444 454 439 452 43,000
2017/07/13 435 445 435 444 68,000
2017/07/12 436 436 435 435 17,000
2017/07/11 439 442 434 439 18,000
2017/07/10 426 438 426 438 52,000
2017/07/07 412 425 412 420 90,000
2017/07/06 406 412 406 412 13,000
2017/07/05 405 411 403 411 14,000
2017/07/04 409 411 405 408 49,000
2017/07/03 405 409 405 408 37,000
2017/06/30 410 410 401 405 56,000
2017/06/29 409 413 408 408 42,000
2017/06/28 410 411 405 407 22,000
2017/06/27 415 417 410 410 26,000
2017/06/26 405 417 405 417 32,000
2017/06/23 406 406 398 403 26,000
2017/06/22 407 407 401 402 44,000
2017/06/21 405 410 401 407 35,000
2017/06/20 408 408 402 407 40,000
2017/06/19 403 409 401 407 54,000
2017/06/16 398 405 397 399 57,000
2017/06/15 407 407 395 401 99,000
2017/06/14 403 413 403 412 40,000
2017/06/13 405 409 403 403 35,000
2017/06/12 417 417 404 410 49,000
2017/06/09 416 417 414 416 34,000
2017/06/08 413 418 409 416 51,000
2017/06/07 409 419 408 411 47,000
2017/06/06 417 418 408 413 44,000
2017/06/05 400 420 397 412 76,000
2017/06/02 400 401 397 398 56,000
2017/06/01 391 408 391 400 142,000
2017/05/31 385 391 385 391 44,000
2017/05/30 390 390 387 388 13,000
2017/05/29 392 393 387 393 40,000
2017/05/26 392 392 385 392 27,000
2017/05/25 389 390 383 389 49,000
2017/05/24 387 390 380 389 60,000
2017/05/23 386 390 383 385 41,000
2017/05/22 374 391 374 386 118,000
2017/05/19 368 370 366 370 30,000
2017/05/18 366 370 363 370 57,000
2017/05/17 372 377 372 377 43,000
2017/05/16 369 380 367 380 100,000
2017/05/15 356 367 356 367 95,000
2017/05/12 362 364 358 360 60,000
2017/05/11 370 370 356 360 403,000
2017/05/10 323 331 322 330 43,000
2017/05/09 326 326 322 326 19,000
2017/05/08 324 329 324 328 30,000
2017/05/02 322 325 322 322 17,000
2017/05/01 321 324 317 321 15,000
2017/04/28 325 325 319 324 9,000
2017/04/27 326 327 325 325 18,000
2017/04/26 322 325 319 321 49,000
2017/04/25 316 319 310 319 26,000
2017/04/24 315 315 311 315 11,000
2017/04/21 310 312 310 312 6,000
2017/04/20 310 310 306 307 7,000
2017/04/19 303 303 303 303 3,000
2017/04/18 308 308 304 304 2,000
2017/04/17 300 300 300 300 63,000
2017/04/14 305 305 298 298 14,000
2017/04/13 305 305 299 305 24,000
2017/04/12 314 314 305 308 25,000
2017/04/11 315 315 314 314 7,000
2017/04/10 317 318 314 317 8,000
2017/04/07 312 317 312 317 22,000
2017/04/06 318 318 309 312 42,000
2017/04/05 321 321 319 319 25,000
2017/04/04 330 330 320 320 61,000
2017/04/03 334 337 334 335 50,000
2017/03/31 338 339 336 336 8,000
2017/03/30 334 339 334 339 13,000
2017/03/29 330 337 330 334 19,000
2017/03/28 339 341 335 336 48,000
2017/03/27 336 342 334 342 13,000
2017/03/24 331 338 331 336 19,000
2017/03/23 333 333 324 331 74,000
2017/03/22 338 338 333 334 51,000
2017/03/21 343 344 338 340 77,000
2017/03/17 346 351 342 343 21,000
2017/03/16 340 347 338 343 35,000
2017/03/15 344 345 340 341 54,000
2017/03/14 351 351 344 346 17,000
2017/03/13 350 355 347 347 40,000
2017/03/10 350 352 349 350 33,000
2017/03/09 345 349 345 346 10,000
2017/03/08 352 354 345 347 55,000
2017/03/07 341 355 341 352 96,000
2017/03/06 343 344 335 341 37,000
2017/03/03 341 345 341 343 16,000
2017/03/02 345 345 343 344 27,000
2017/03/01 344 345 339 345 18,000
2017/02/28 337 344 335 344 29,000
2017/02/27 337 343 335 340 30,000
2017/02/24 343 345 340 342 44,000
2017/02/23 335 343 332 342 96,000
2017/02/22 332 334 329 331 44,000
2017/02/21 327 330 326 329 19,000
2017/02/20 333 333 326 326 71,000
2017/02/17 322 328 322 325 26,000
2017/02/16 317 325 317 322 38,000
2017/02/15 315 320 315 317 20,000
2017/02/14 314 317 313 314 30,000
2017/02/13 316 316 312 313 42,000
2017/02/10 312 316 310 313 29,000
2017/02/09 308 310 308 310 4,000
2017/02/08 310 311 309 309 10,000
2017/02/07 308 310 308 310 14,000
2017/02/06 308 310 305 309 44,000
2017/02/03 308 311 306 308 43,000
2017/02/02 307 312 307 312 14,000
2017/02/01 307 310 307 309 17,000
2017/01/31 310 312 303 310 54,000
2017/01/30 319 319 309 315 72,000
2017/01/27 315 324 312 323 46,000
2017/01/26 315 316 311 315 21,000
2017/01/25 307 308 304 308 35,000
2017/01/24 304 305 303 304 10,000
2017/01/23 303 303 302 303 12,000
2017/01/20 302 303 302 303 3,000
2017/01/19 300 302 300 301 9,000
2017/01/18 297 298 297 298 11,000
2017/01/17 300 301 298 298 79,000
2017/01/16 305 306 302 302 53,000
2017/01/13 307 307 304 305 26,000
2017/01/12 308 309 306 308 22,000
2017/01/11 306 310 303 308 36,000
2017/01/10 305 306 300 306 29,000
2017/01/06 297 307 297 307 85,000
2017/01/05 295 297 294 296 18,000
2017/01/04 295 296 294 295 26,000

このページの先頭へ