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

旭有機材(4216)の株価時系列情報

旭有機材(4216)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
2022/12/30 2,756 2,833 2,756 2,801 63,700
2022/12/29 2,720 2,757 2,701 2,756 53,900
2022/12/28 2,771 2,771 2,717 2,748 53,700
2022/12/27 2,835 2,846 2,782 2,790 67,400
2022/12/26 2,715 2,817 2,715 2,808 99,900
2022/12/23 2,698 2,719 2,676 2,688 48,300
2022/12/22 2,702 2,744 2,684 2,729 61,300
2022/12/21 2,708 2,718 2,668 2,680 110,000
2022/12/20 2,765 2,852 2,695 2,718 189,000
2022/12/19 2,728 2,808 2,726 2,741 64,600
2022/12/16 2,675 2,763 2,653 2,720 91,200
2022/12/15 2,670 2,715 2,667 2,715 27,100
2022/12/14 2,645 2,695 2,644 2,695 81,500
2022/12/13 2,636 2,654 2,621 2,625 33,700
2022/12/12 2,609 2,627 2,599 2,615 29,300
2022/12/09 2,570 2,615 2,565 2,609 47,000
2022/12/08 2,605 2,608 2,570 2,589 48,400
2022/12/07 2,592 2,619 2,581 2,605 37,300
2022/12/06 2,566 2,609 2,566 2,592 53,500
2022/12/05 2,588 2,588 2,551 2,573 60,900
2022/12/02 2,641 2,651 2,587 2,590 81,000
2022/12/01 2,670 2,695 2,633 2,663 68,500
2022/11/30 2,654 2,669 2,639 2,654 48,700
2022/11/29 2,651 2,665 2,621 2,644 35,300
2022/11/28 2,733 2,743 2,652 2,679 52,000
2022/11/25 2,749 2,749 2,701 2,733 46,200
2022/11/24 2,722 2,749 2,703 2,735 60,900
2022/11/22 2,695 2,724 2,678 2,690 68,400
2022/11/21 2,658 2,692 2,650 2,692 41,000
2022/11/18 2,581 2,635 2,581 2,622 43,000
2022/11/17 2,552 2,591 2,535 2,589 43,500
2022/11/16 2,588 2,604 2,558 2,590 41,200
2022/11/15 2,601 2,612 2,581 2,606 50,600
2022/11/14 2,660 2,660 2,610 2,618 54,500
2022/11/11 2,716 2,716 2,626 2,644 64,300
2022/11/10 2,717 2,737 2,654 2,658 83,700
2022/11/09 2,646 2,715 2,627 2,701 93,000
2022/11/08 2,572 2,646 2,567 2,640 54,000
2022/11/07 2,628 2,630 2,566 2,575 77,800
2022/11/04 2,579 2,637 2,553 2,588 108,200
2022/11/02 2,749 2,760 2,600 2,611 302,600
2022/11/01 2,591 2,758 2,528 2,750 466,800
2022/10/31 2,372 2,395 2,364 2,391 71,600
2022/10/28 2,332 2,353 2,313 2,317 125,600
2022/10/27 2,351 2,359 2,323 2,357 55,100
2022/10/26 2,357 2,408 2,352 2,358 74,500
2022/10/25 2,315 2,347 2,314 2,344 45,100
2022/10/24 2,346 2,355 2,312 2,312 36,200
2022/10/21 2,305 2,337 2,300 2,300 29,300
2022/10/20 2,307 2,322 2,295 2,304 37,100
2022/10/19 2,325 2,352 2,313 2,336 31,400
2022/10/18 2,320 2,339 2,305 2,325 42,900
2022/10/17 2,299 2,320 2,288 2,305 44,900
2022/10/14 2,307 2,320 2,283 2,299 51,000
2022/10/13 2,245 2,261 2,229 2,257 29,800
2022/10/12 2,258 2,265 2,235 2,249 48,700
2022/10/11 2,301 2,311 2,261 2,263 39,900
2022/10/07 2,322 2,334 2,292 2,301 75,300
2022/10/06 2,294 2,367 2,290 2,362 75,900
2022/10/05 2,295 2,298 2,267 2,279 64,200
2022/10/04 2,211 2,275 2,211 2,264 70,800
2022/10/03 2,160 2,189 2,143 2,182 60,900
2022/09/30 2,170 2,207 2,167 2,197 52,800
2022/09/29 2,163 2,187 2,142 2,178 56,300
2022/09/28 2,160 2,160 2,103 2,143 85,100
2022/09/27 2,183 2,202 2,162 2,164 42,500
2022/09/26 2,235 2,247 2,162 2,162 68,000
2022/09/22 2,241 2,270 2,240 2,257 40,900
2022/09/21 2,285 2,285 2,250 2,266 41,700
2022/09/20 2,293 2,332 2,293 2,296 38,700
2022/09/16 2,314 2,341 2,291 2,293 38,300
2022/09/15 2,361 2,361 2,310 2,326 73,800
2022/09/14 2,326 2,379 2,319 2,360 49,700
2022/09/13 2,424 2,424 2,383 2,395 27,400
2022/09/12 2,425 2,445 2,399 2,410 49,500
2022/09/09 2,376 2,416 2,365 2,395 74,000
2022/09/08 2,368 2,397 2,345 2,380 78,600
2022/09/07 2,331 2,353 2,306 2,345 40,700
2022/09/06 2,306 2,334 2,294 2,330 66,100
2022/09/05 2,327 2,328 2,287 2,310 76,600
2022/09/02 2,365 2,368 2,326 2,354 77,500
2022/09/01 2,307 2,338 2,304 2,329 57,500
2022/08/31 2,336 2,343 2,304 2,307 58,900
2022/08/30 2,318 2,368 2,318 2,362 61,300
2022/08/29 2,257 2,312 2,254 2,301 66,700
2022/08/26 2,389 2,389 2,329 2,329 43,500
2022/08/25 2,338 2,393 2,338 2,368 85,200
2022/08/24 2,296 2,333 2,291 2,333 37,600
2022/08/23 2,261 2,303 2,251 2,299 47,600
2022/08/22 2,291 2,293 2,271 2,285 37,200
2022/08/19 2,333 2,346 2,312 2,321 48,500
2022/08/18 2,286 2,315 2,251 2,309 69,600
2022/08/17 2,297 2,346 2,297 2,316 66,200
2022/08/16 2,295 2,300 2,271 2,300 56,700
2022/08/15 2,304 2,304 2,261 2,287 48,100
2022/08/12 2,283 2,312 2,253 2,263 72,100
2022/08/10 2,235 2,265 2,223 2,249 35,800
2022/08/09 2,289 2,294 2,223 2,236 66,900
2022/08/08 2,200 2,249 2,200 2,246 58,700
2022/08/05 2,206 2,239 2,194 2,215 50,600
2022/08/04 2,230 2,230 2,206 2,216 48,400
2022/08/03 2,252 2,277 2,204 2,205 99,300
2022/08/02 2,261 2,267 2,228 2,258 166,000
2022/08/01 2,294 2,349 2,241 2,278 277,000
2022/07/29 2,117 2,145 2,075 2,091 89,000
2022/07/28 2,120 2,120 2,070 2,110 56,300
2022/07/27 2,085 2,108 2,077 2,102 35,100
2022/07/26 2,087 2,118 2,087 2,107 20,300
2022/07/25 2,093 2,105 2,065 2,082 27,500
2022/07/22 2,085 2,100 2,079 2,096 38,200
2022/07/21 2,066 2,077 2,040 2,069 25,700
2022/07/20 2,035 2,064 2,035 2,059 43,800
2022/07/19 2,000 2,016 1,995 2,016 21,900
2022/07/15 1,980 2,003 1,956 1,984 28,300
2022/07/14 1,956 1,974 1,950 1,971 28,700
2022/07/13 1,951 1,974 1,950 1,974 44,400
2022/07/12 1,983 1,986 1,956 1,958 59,000
2022/07/11 1,948 1,986 1,948 1,981 45,500
2022/07/08 1,928 1,962 1,927 1,938 72,700
2022/07/07 1,940 1,969 1,879 1,916 60,000
2022/07/06 1,953 1,953 1,921 1,932 31,500
2022/07/05 1,973 1,973 1,948 1,963 33,900
2022/07/04 2,004 2,004 1,945 1,962 40,300
2022/07/01 1,998 2,016 1,957 1,970 58,600
2022/06/30 2,024 2,024 1,997 1,998 47,200
2022/06/29 2,015 2,026 1,998 2,024 60,800
2022/06/28 2,000 2,022 2,000 2,020 44,100
2022/06/27 2,012 2,027 2,000 2,019 34,200
2022/06/24 1,971 1,993 1,930 1,992 55,000
2022/06/23 1,986 2,003 1,963 1,974 46,300
2022/06/22 2,041 2,041 1,976 1,983 47,400
2022/06/21 2,016 2,033 2,000 2,010 45,400
2022/06/20 2,058 2,060 1,965 1,976 50,800
2022/06/17 2,020 2,061 2,014 2,052 59,300
2022/06/16 2,126 2,161 2,094 2,102 45,400
2022/06/15 2,105 2,135 2,098 2,104 42,500
2022/06/14 2,098 2,114 2,077 2,107 71,900
2022/06/13 2,155 2,194 2,141 2,160 64,100
2022/06/10 2,260 2,271 2,210 2,230 57,100
2022/06/09 2,299 2,318 2,270 2,276 47,500
2022/06/08 2,258 2,315 2,245 2,307 102,700
2022/06/07 2,199 2,266 2,183 2,242 60,600
2022/06/06 2,200 2,221 2,171 2,179 74,600
2022/06/03 2,272 2,277 2,204 2,215 89,000
2022/06/02 2,278 2,280 2,232 2,252 129,900
2022/06/01 2,105 2,270 2,103 2,259 257,100
2022/05/31 2,040 2,089 2,029 2,080 84,800
2022/05/30 1,997 2,043 1,985 2,041 111,900
2022/05/27 1,930 1,972 1,930 1,962 52,300
2022/05/26 1,887 1,929 1,887 1,913 41,700
2022/05/25 1,956 1,956 1,877 1,877 58,100
2022/05/24 1,919 1,931 1,907 1,921 57,400
2022/05/23 1,947 1,954 1,912 1,920 32,500
2022/05/20 1,903 1,926 1,899 1,920 33,500
2022/05/19 1,876 1,896 1,867 1,896 53,500
2022/05/18 1,980 1,987 1,934 1,937 61,300
2022/05/17 1,980 2,002 1,956 1,969 62,200
2022/05/16 1,895 1,996 1,881 1,940 154,200
2022/05/13 1,890 1,919 1,871 1,911 107,000
2022/05/12 1,868 1,875 1,842 1,860 59,900
2022/05/11 1,862 1,890 1,853 1,881 33,900
2022/05/10 1,870 1,889 1,840 1,880 41,400
2022/05/09 1,924 1,924 1,897 1,897 38,600
2022/05/06 1,887 1,931 1,880 1,928 58,100
2022/05/02 1,880 1,889 1,835 1,867 83,800
2022/04/28 1,830 1,897 1,830 1,889 49,000
2022/04/27 1,817 1,839 1,808 1,827 85,200
2022/04/26 1,848 1,870 1,831 1,853 42,900
2022/04/25 1,824 1,845 1,805 1,818 48,200
2022/04/22 1,880 1,883 1,849 1,873 61,500
2022/04/21 1,884 1,915 1,884 1,910 35,700
2022/04/20 1,884 1,908 1,875 1,881 36,000
2022/04/19 1,863 1,888 1,859 1,881 37,100
2022/04/18 1,885 1,897 1,854 1,875 38,800
2022/04/15 1,914 1,922 1,894 1,903 52,400
2022/04/14 1,919 1,950 1,913 1,949 51,800
2022/04/13 1,875 1,914 1,875 1,910 41,700
2022/04/12 1,881 1,889 1,865 1,880 41,900
2022/04/11 1,920 1,941 1,886 1,910 46,400
2022/04/08 1,916 1,935 1,902 1,911 59,900
2022/04/07 1,903 1,910 1,863 1,898 79,500
2022/04/06 1,985 1,992 1,943 1,953 50,300
2022/04/05 2,014 2,035 1,999 2,016 52,600
2022/04/04 1,965 1,994 1,958 1,994 41,300
2022/04/01 1,970 1,983 1,945 1,958 59,300
2022/03/31 1,995 2,031 1,990 2,007 45,600
2022/03/30 2,069 2,069 1,992 2,023 74,400
2022/03/29 2,042 2,065 2,032 2,065 43,600
2022/03/28 2,078 2,078 2,028 2,052 52,900
2022/03/25 2,100 2,100 2,044 2,089 90,800
2022/03/24 2,067 2,087 2,052 2,060 50,000
2022/03/23 2,058 2,115 2,046 2,101 130,900
2022/03/22 2,093 2,098 2,022 2,040 126,100
2022/03/18 1,995 2,050 1,965 2,043 133,100
2022/03/17 1,953 1,988 1,935 1,970 74,600
2022/03/16 1,961 1,967 1,921 1,923 72,500
2022/03/15 1,946 1,971 1,911 1,958 59,600
2022/03/14 1,906 1,935 1,879 1,912 67,500
2022/03/11 1,890 1,915 1,859 1,871 45,800
2022/03/10 1,887 1,930 1,880 1,905 71,700
2022/03/09 1,849 1,880 1,819 1,828 80,000
2022/03/08 1,903 1,909 1,835 1,847 98,200
2022/03/07 1,993 1,993 1,929 1,942 98,800
2022/03/04 2,060 2,060 1,985 2,027 126,900
2022/03/03 2,073 2,126 2,070 2,086 105,600
2022/03/02 2,069 2,086 2,023 2,023 90,800
2022/03/01 2,102 2,117 2,031 2,036 102,700
2022/02/28 2,037 2,090 2,026 2,084 121,200
2022/02/25 1,970 1,995 1,929 1,986 96,400
2022/02/24 1,966 1,968 1,930 1,964 112,500
2022/02/22 2,001 2,031 1,980 1,986 94,200
2022/02/21 2,056 2,064 2,039 2,044 68,800
2022/02/18 2,061 2,108 2,053 2,087 46,200
2022/02/17 2,169 2,169 2,096 2,101 70,900
2022/02/16 2,138 2,169 2,094 2,156 98,100
2022/02/15 2,080 2,117 2,074 2,098 79,600
2022/02/14 2,132 2,133 2,072 2,099 120,000
2022/02/10 2,168 2,187 2,105 2,164 127,200
2022/02/09 2,159 2,187 2,135 2,150 114,900
2022/02/08 2,165 2,168 2,125 2,143 133,400
2022/02/07 2,180 2,198 2,143 2,164 151,500
2022/02/04 2,130 2,218 2,125 2,170 259,600
2022/02/03 2,079 2,189 2,070 2,151 229,200
2022/02/02 2,000 2,131 1,953 2,100 363,000
2022/02/01 2,037 2,044 1,901 1,973 305,700
2022/01/31 1,708 1,775 1,708 1,772 112,200
2022/01/28 1,694 1,722 1,668 1,705 64,500
2022/01/27 1,721 1,735 1,650 1,666 106,300
2022/01/26 1,718 1,740 1,715 1,721 61,900
2022/01/25 1,739 1,747 1,702 1,718 146,300
2022/01/24 1,672 1,746 1,672 1,726 78,700
2022/01/21 1,657 1,672 1,630 1,671 60,200
2022/01/20 1,650 1,680 1,638 1,670 79,800
2022/01/19 1,666 1,709 1,655 1,663 87,000
2022/01/18 1,714 1,726 1,685 1,696 53,300
2022/01/17 1,745 1,767 1,719 1,719 38,500
2022/01/14 1,747 1,749 1,717 1,731 33,200
2022/01/13 1,785 1,794 1,751 1,755 41,200
2022/01/12 1,737 1,779 1,733 1,772 67,900
2022/01/11 1,713 1,743 1,713 1,737 43,200
2022/01/07 1,729 1,741 1,702 1,723 53,800
2022/01/06 1,700 1,739 1,700 1,724 45,000
2022/01/05 1,701 1,735 1,689 1,726 41,800
2022/01/04 1,744 1,744 1,703 1,707 34,800

このページの先頭へ