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

大阪有機化学工業(4187)の株価時系列情報

大阪有機化学工業(4187)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
2024/04/18 3,270 3,360 3,220 3,330 136,800
2024/04/17 3,370 3,485 3,295 3,340 316,800
2024/04/16 3,335 3,360 3,240 3,240 125,100
2024/04/15 3,160 3,380 3,160 3,265 243,200
2024/04/12 3,215 3,280 3,215 3,230 88,000
2024/04/11 3,135 3,205 3,115 3,205 55,300
2024/04/10 3,210 3,250 3,160 3,160 50,200
2024/04/09 3,125 3,200 3,120 3,190 83,100
2024/04/08 3,120 3,140 3,070 3,100 40,500
2024/04/05 3,130 3,150 3,065 3,100 60,100
2024/04/04 3,165 3,230 3,160 3,200 56,500
2024/04/03 3,130 3,245 3,105 3,150 72,400
2024/04/02 3,125 3,190 3,095 3,165 88,700
2024/04/01 3,170 3,190 3,115 3,130 41,100
2024/03/29 3,175 3,205 3,150 3,165 44,400
2024/03/28 3,205 3,245 3,165 3,180 56,900
2024/03/27 3,190 3,235 3,135 3,205 68,200
2024/03/26 3,150 3,200 3,135 3,175 73,600
2024/03/25 3,255 3,255 3,140 3,155 85,100
2024/03/22 3,210 3,260 3,200 3,230 88,000
2024/03/21 3,290 3,315 3,215 3,225 213,200
2024/03/19 3,310 3,345 3,240 3,295 57,200
2024/03/18 3,200 3,310 3,165 3,300 96,900
2024/03/15 3,180 3,215 3,135 3,165 84,500
2024/03/14 3,335 3,335 3,235 3,245 93,500
2024/03/13 3,320 3,370 3,245 3,355 167,500
2024/03/12 3,140 3,220 3,105 3,220 80,100
2024/03/11 3,205 3,225 3,140 3,195 139,900
2024/03/08 3,205 3,290 3,205 3,240 98,100
2024/03/07 3,315 3,355 3,205 3,205 103,500
2024/03/06 3,225 3,310 3,200 3,295 57,200
2024/03/05 3,285 3,310 3,205 3,290 136,000
2024/03/04 3,400 3,420 3,320 3,335 143,000
2024/03/01 3,325 3,360 3,265 3,350 117,500
2024/02/29 3,255 3,310 3,210 3,290 98,300
2024/02/28 3,250 3,310 3,235 3,255 82,000
2024/02/27 3,245 3,310 3,215 3,245 126,800
2024/02/26 3,250 3,300 3,190 3,230 193,300
2024/02/22 3,060 3,150 3,010 3,140 142,800
2024/02/21 2,981 3,000 2,931 2,953 66,000
2024/02/20 3,020 3,040 2,972 2,985 68,500
2024/02/19 3,010 3,015 2,955 3,005 75,200
2024/02/16 3,075 3,135 2,994 3,025 163,000
2024/02/15 3,110 3,135 3,050 3,060 102,300
2024/02/14 3,070 3,105 3,045 3,085 105,300
2024/02/13 3,015 3,085 3,015 3,075 125,100
2024/02/09 3,015 3,015 2,959 2,971 65,700
2024/02/08 3,010 3,090 2,982 3,025 105,800
2024/02/07 2,964 3,045 2,964 3,005 126,100
2024/02/06 2,943 3,005 2,921 3,000 113,300
2024/02/05 2,999 3,010 2,916 2,941 105,400
2024/02/02 2,976 3,015 2,913 3,005 120,100
2024/02/01 2,955 2,976 2,910 2,912 84,300
2024/01/31 2,957 2,983 2,892 2,959 154,900
2024/01/30 3,040 3,060 2,999 3,010 89,100
2024/01/29 2,970 3,010 2,924 3,010 149,200
2024/01/26 3,005 3,035 2,954 2,972 297,600
2024/01/25 2,856 3,055 2,856 3,045 371,100
2024/01/24 2,860 2,913 2,837 2,856 188,700
2024/01/23 2,949 2,957 2,863 2,870 214,400
2024/01/22 2,912 2,979 2,892 2,940 353,500
2024/01/19 2,592 2,820 2,592 2,812 304,800
2024/01/18 2,519 2,617 2,519 2,581 196,000
2024/01/17 2,623 2,660 2,522 2,522 256,200
2024/01/16 2,717 2,730 2,592 2,592 268,300
2024/01/15 2,640 2,727 2,595 2,688 253,800
2024/01/12 2,610 2,667 2,565 2,631 386,900
2024/01/11 2,604 2,639 2,555 2,630 287,100
2024/01/10 2,599 2,629 2,574 2,608 114,200
2024/01/09 2,610 2,672 2,579 2,599 128,800
2024/01/05 2,635 2,670 2,582 2,592 149,900
2024/01/04 2,661 2,671 2,587 2,646 74,600
2023/12/29 2,652 2,723 2,640 2,714 104,200
2023/12/28 2,619 2,654 2,617 2,644 40,700
2023/12/27 2,652 2,677 2,610 2,617 65,900
2023/12/26 2,645 2,675 2,640 2,652 44,900
2023/12/25 2,703 2,705 2,640 2,662 64,900
2023/12/22 2,650 2,677 2,643 2,655 46,900
2023/12/21 2,632 2,646 2,607 2,644 49,300
2023/12/20 2,634 2,653 2,634 2,639 49,800
2023/12/19 2,615 2,640 2,598 2,639 30,300
2023/12/18 2,600 2,624 2,560 2,615 42,300
2023/12/15 2,593 2,666 2,580 2,637 88,800
2023/12/14 2,638 2,680 2,583 2,613 67,200
2023/12/13 2,579 2,639 2,565 2,629 91,600
2023/12/12 2,534 2,613 2,517 2,562 92,800
2023/12/11 2,500 2,534 2,489 2,515 42,400
2023/12/08 2,469 2,503 2,464 2,478 69,000
2023/12/07 2,530 2,546 2,491 2,497 160,300
2023/12/06 2,526 2,566 2,517 2,557 73,700
2023/12/05 2,582 2,610 2,515 2,516 68,700
2023/12/04 2,648 2,674 2,613 2,624 60,700
2023/12/01 2,688 2,694 2,640 2,672 64,300
2023/11/30 2,600 2,670 2,600 2,669 72,100
2023/11/29 2,580 2,631 2,572 2,620 58,500
2023/11/28 2,666 2,671 2,616 2,640 144,300
2023/11/27 2,741 2,763 2,682 2,689 66,500
2023/11/24 2,780 2,795 2,737 2,745 92,200
2023/11/22 2,743 2,776 2,715 2,715 81,800
2023/11/21 2,685 2,740 2,671 2,737 64,300
2023/11/20 2,716 2,734 2,672 2,685 51,300
2023/11/17 2,698 2,735 2,693 2,712 71,700
2023/11/16 2,700 2,732 2,690 2,703 83,200
2023/11/15 2,679 2,719 2,664 2,698 85,200
2023/11/14 2,661 2,669 2,625 2,653 32,300
2023/11/13 2,662 2,673 2,630 2,646 70,200
2023/11/10 2,620 2,658 2,597 2,658 67,900
2023/11/09 2,590 2,622 2,567 2,620 44,500
2023/11/08 2,614 2,635 2,572 2,572 54,900
2023/11/07 2,660 2,676 2,633 2,648 44,000
2023/11/06 2,655 2,680 2,641 2,660 87,000
2023/11/02 2,635 2,649 2,592 2,625 61,100
2023/11/01 2,570 2,586 2,548 2,585 79,600
2023/10/31 2,531 2,534 2,493 2,534 57,500
2023/10/30 2,526 2,558 2,504 2,538 73,000
2023/10/27 2,507 2,556 2,504 2,539 80,800
2023/10/26 2,493 2,510 2,439 2,466 77,000
2023/10/25 2,546 2,566 2,501 2,506 74,800
2023/10/24 2,465 2,514 2,396 2,503 167,200
2023/10/23 2,579 2,607 2,481 2,481 155,400
2023/10/20 2,577 2,607 2,563 2,579 50,100
2023/10/19 2,579 2,611 2,553 2,587 113,000
2023/10/18 2,673 2,673 2,611 2,648 60,200
2023/10/17 2,636 2,651 2,599 2,623 66,100
2023/10/16 2,669 2,678 2,562 2,596 135,600
2023/10/13 2,730 2,750 2,688 2,704 84,300
2023/10/12 2,596 2,750 2,592 2,735 259,100
2023/10/11 2,594 2,630 2,550 2,590 147,000
2023/10/10 2,738 2,738 2,560 2,567 261,400
2023/10/06 2,485 2,485 2,435 2,438 78,100
2023/10/05 2,426 2,485 2,422 2,485 89,000
2023/10/04 2,414 2,455 2,400 2,416 95,600
2023/10/03 2,521 2,521 2,443 2,453 102,400
2023/10/02 2,548 2,573 2,518 2,520 69,600
2023/09/29 2,526 2,544 2,509 2,526 52,500
2023/09/28 2,477 2,525 2,477 2,499 95,800
2023/09/27 2,481 2,526 2,463 2,526 62,300
2023/09/26 2,530 2,530 2,495 2,501 33,400
2023/09/25 2,550 2,556 2,529 2,542 41,700
2023/09/22 2,465 2,514 2,452 2,491 46,600
2023/09/21 2,515 2,530 2,493 2,501 37,500
2023/09/20 2,566 2,591 2,517 2,519 51,200
2023/09/19 2,592 2,592 2,540 2,567 54,100
2023/09/15 2,582 2,597 2,565 2,588 48,500
2023/09/14 2,538 2,565 2,528 2,557 43,600
2023/09/13 2,554 2,554 2,512 2,512 62,200
2023/09/12 2,552 2,555 2,516 2,554 34,300
2023/09/11 2,522 2,554 2,508 2,525 80,500
2023/09/08 2,610 2,645 2,536 2,542 114,600
2023/09/07 2,715 2,728 2,621 2,621 183,200
2023/09/06 2,703 2,744 2,694 2,728 100,600
2023/09/05 2,679 2,703 2,651 2,697 115,900
2023/09/04 2,635 2,659 2,615 2,659 37,900
2023/09/01 2,563 2,629 2,561 2,628 51,700
2023/08/31 2,565 2,590 2,555 2,588 50,000
2023/08/30 2,607 2,607 2,548 2,562 97,600
2023/08/29 2,642 2,667 2,576 2,579 102,000
2023/08/28 2,580 2,646 2,576 2,640 55,500
2023/08/25 2,505 2,567 2,505 2,542 62,300
2023/08/24 2,582 2,601 2,542 2,553 110,400
2023/08/23 2,488 2,510 2,460 2,496 75,100
2023/08/22 2,504 2,512 2,487 2,506 32,500
2023/08/21 2,503 2,503 2,475 2,481 28,600
2023/08/18 2,488 2,512 2,480 2,503 44,700
2023/08/17 2,488 2,528 2,470 2,527 58,100
2023/08/16 2,458 2,495 2,450 2,488 59,000
2023/08/15 2,530 2,530 2,502 2,505 61,500
2023/08/14 2,580 2,580 2,506 2,514 124,100
2023/08/10 2,571 2,610 2,546 2,610 52,800
2023/08/09 2,570 2,610 2,565 2,604 41,200
2023/08/08 2,604 2,604 2,570 2,583 53,700
2023/08/07 2,588 2,628 2,566 2,622 63,100
2023/08/04 2,638 2,669 2,600 2,610 93,100
2023/08/03 2,765 2,804 2,657 2,668 273,100
2023/08/02 2,663 2,706 2,632 2,665 91,800
2023/08/01 2,658 2,719 2,613 2,676 107,400
2023/07/31 2,657 2,667 2,630 2,634 154,400
2023/07/28 2,620 2,672 2,610 2,655 266,500
2023/07/27 2,650 2,657 2,623 2,644 82,800
2023/07/26 2,705 2,705 2,663 2,666 77,100
2023/07/25 2,715 2,729 2,655 2,678 110,700
2023/07/24 2,697 2,708 2,657 2,672 96,300
2023/07/21 2,700 2,721 2,674 2,677 96,800
2023/07/20 2,805 2,812 2,706 2,715 101,700
2023/07/19 2,802 2,817 2,769 2,796 106,500
2023/07/18 2,732 2,752 2,707 2,736 123,300
2023/07/14 2,774 2,779 2,718 2,732 150,200
2023/07/13 2,800 2,806 2,729 2,780 153,000
2023/07/12 2,816 2,862 2,775 2,777 187,300
2023/07/11 2,876 2,890 2,757 2,766 132,400
2023/07/10 2,833 2,919 2,783 2,834 282,300
2023/07/07 2,671 2,917 2,611 2,883 541,700
2023/07/06 2,899 2,899 2,814 2,821 276,300
2023/07/05 2,950 2,968 2,925 2,940 210,400
2023/07/04 2,956 3,035 2,952 2,976 227,600
2023/07/03 2,945 2,994 2,933 2,984 300,300
2023/06/30 2,870 2,911 2,824 2,895 277,600
2023/06/29 2,864 2,878 2,823 2,873 388,700
2023/06/28 2,719 2,817 2,701 2,786 546,800
2023/06/27 2,673 2,680 2,590 2,671 516,700

このページの先頭へ