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
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
2023/06/26 2,590 2,706 2,571 2,573 791,200
2023/06/23 2,420 2,427 2,335 2,358 102,800
2023/06/22 2,410 2,439 2,398 2,399 82,700
2023/06/21 2,424 2,459 2,410 2,431 103,300
2023/06/20 2,474 2,490 2,434 2,456 101,200
2023/06/19 2,533 2,534 2,485 2,493 65,600
2023/06/16 2,565 2,565 2,513 2,529 104,000
2023/06/15 2,569 2,590 2,548 2,548 64,100
2023/06/14 2,590 2,596 2,536 2,566 101,800
2023/06/13 2,530 2,570 2,530 2,548 84,800
2023/06/12 2,523 2,547 2,518 2,530 61,900
2023/06/09 2,560 2,568 2,508 2,519 107,000
2023/06/08 2,541 2,575 2,511 2,522 110,700
2023/06/07 2,630 2,654 2,536 2,561 196,200
2023/06/06 2,582 2,637 2,577 2,632 208,100
2023/06/05 2,600 2,632 2,558 2,588 187,000
2023/06/02 2,485 2,554 2,455 2,519 278,500
2023/06/01 2,406 2,444 2,396 2,435 175,300
2023/05/31 2,411 2,438 2,396 2,418 194,800
2023/05/30 2,368 2,453 2,361 2,440 236,600
2023/05/29 2,400 2,443 2,377 2,384 338,400
2023/05/26 2,348 2,376 2,333 2,353 154,700
2023/05/25 2,286 2,364 2,273 2,342 186,700
2023/05/24 2,252 2,289 2,247 2,264 65,100
2023/05/23 2,335 2,341 2,273 2,279 134,500
2023/05/22 2,315 2,353 2,271 2,316 155,200
2023/05/19 2,261 2,328 2,246 2,326 228,100
2023/05/18 2,180 2,217 2,174 2,217 136,600
2023/05/17 2,156 2,169 2,147 2,164 106,300
2023/05/16 2,142 2,167 2,124 2,160 102,300
2023/05/15 2,098 2,142 2,077 2,142 137,300
2023/05/12 2,083 2,096 2,065 2,077 108,100
2023/05/11 2,073 2,095 2,062 2,093 59,600
2023/05/10 2,061 2,094 2,057 2,080 94,000
2023/05/09 2,063 2,080 2,052 2,079 136,500
2023/05/08 2,100 2,100 2,050 2,074 121,600
2023/05/02 2,076 2,100 2,064 2,089 118,300
2023/05/01 2,070 2,080 2,055 2,076 110,300
2023/04/28 2,034 2,065 2,022 2,049 126,600
2023/04/27 1,964 2,015 1,961 2,008 110,800
2023/04/26 2,010 2,012 1,985 1,986 139,600
2023/04/25 2,049 2,070 2,022 2,030 123,200
2023/04/24 2,012 2,035 1,993 2,023 128,400
2023/04/21 1,977 2,034 1,977 2,011 113,400
2023/04/20 1,975 2,008 1,971 1,999 101,000
2023/04/19 1,989 2,006 1,979 2,000 142,800
2023/04/18 1,960 2,024 1,959 2,005 192,500
2023/04/17 1,937 1,965 1,933 1,965 145,600
2023/04/14 1,919 1,968 1,910 1,941 225,200
2023/04/13 1,929 1,934 1,895 1,910 219,000
2023/04/12 1,958 1,964 1,933 1,936 298,000
2023/04/11 1,898 1,997 1,885 1,958 368,200
2023/04/10 1,910 1,952 1,902 1,908 575,500
2023/04/07 2,016 2,045 2,003 2,019 115,700
2023/04/06 2,038 2,039 1,998 2,016 127,200
2023/04/05 2,134 2,134 2,068 2,073 125,500
2023/04/04 2,168 2,179 2,144 2,166 145,200
2023/04/03 2,180 2,180 2,149 2,159 58,900
2023/03/31 2,166 2,188 2,147 2,156 71,600
2023/03/30 2,134 2,164 2,129 2,164 80,400
2023/03/29 2,113 2,129 2,098 2,129 108,200
2023/03/28 2,127 2,127 2,109 2,116 58,400
2023/03/27 2,145 2,145 2,112 2,134 53,400
2023/03/24 2,130 2,136 2,114 2,123 77,900
2023/03/23 2,120 2,141 2,105 2,135 71,300
2023/03/22 2,131 2,143 2,119 2,129 84,200
2023/03/20 2,084 2,107 2,066 2,088 70,800
2023/03/17 2,101 2,110 2,080 2,103 59,100
2023/03/16 2,028 2,080 2,028 2,067 104,500
2023/03/15 2,084 2,119 2,073 2,096 129,400
2023/03/14 2,083 2,083 2,021 2,042 121,000
2023/03/13 2,097 2,118 2,082 2,112 86,400
2023/03/10 2,094 2,142 2,094 2,126 83,600
2023/03/09 2,130 2,147 2,113 2,140 82,700
2023/03/08 2,094 2,120 2,081 2,110 110,700
2023/03/07 2,100 2,111 2,093 2,098 53,000
2023/03/06 2,080 2,099 2,078 2,098 66,200
2023/03/03 2,055 2,086 2,039 2,077 80,100
2023/03/02 2,047 2,052 2,027 2,035 50,700
2023/03/01 2,008 2,050 1,995 2,043 83,300
2023/02/28 2,010 2,017 1,987 2,002 93,900
2023/02/27 1,981 2,001 1,967 2,001 83,200
2023/02/24 1,971 1,996 1,961 1,989 81,000
2023/02/22 1,975 1,988 1,957 1,957 87,700
2023/02/21 2,013 2,013 1,991 2,000 61,500
2023/02/20 2,031 2,031 1,988 2,000 129,100
2023/02/17 2,040 2,042 2,020 2,024 85,300
2023/02/16 2,040 2,081 2,032 2,066 121,300
2023/02/15 2,054 2,061 2,001 2,009 76,700
2023/02/14 2,050 2,051 2,016 2,038 60,900
2023/02/13 2,063 2,064 2,014 2,030 58,500
2023/02/10 2,090 2,091 2,057 2,063 92,900
2023/02/09 2,095 2,096 2,079 2,096 79,000
2023/02/08 2,117 2,127 2,100 2,115 53,100
2023/02/07 2,101 2,120 2,090 2,115 47,100
2023/02/06 2,123 2,143 2,087 2,105 114,800
2023/02/03 2,096 2,127 2,084 2,106 75,100
2023/02/02 2,127 2,149 2,114 2,123 94,100
2023/02/01 2,127 2,137 2,085 2,112 124,500
2023/01/31 2,109 2,127 2,103 2,126 128,100
2023/01/30 2,101 2,124 2,091 2,119 84,200
2023/01/27 2,115 2,130 2,103 2,115 96,900
2023/01/26 2,120 2,126 2,092 2,113 119,900
2023/01/25 2,126 2,130 2,085 2,117 103,900
2023/01/24 2,070 2,150 2,070 2,130 156,200
2023/01/23 2,005 2,034 1,983 2,028 115,900
2023/01/20 1,970 1,986 1,958 1,968 50,200
2023/01/19 1,992 1,997 1,975 1,982 56,400
2023/01/18 2,023 2,046 1,995 2,010 91,300
2023/01/17 1,911 2,018 1,911 1,999 182,800
2023/01/16 1,950 1,957 1,898 1,900 164,800
2023/01/13 2,012 2,133 1,976 1,982 512,600
2023/01/12 2,010 2,054 2,002 2,040 170,700
2023/01/11 1,968 1,999 1,967 1,999 111,200
2023/01/10 1,949 1,972 1,940 1,950 79,000
2023/01/06 1,896 1,922 1,891 1,922 51,200
2023/01/05 1,880 1,916 1,880 1,898 39,200
2023/01/04 1,896 1,897 1,860 1,880 77,300

このページの先頭へ