日華化学(4463)の株価時系列情報
日華化学(4463)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 | 963 | 967 | 944 | 954 | 18,000 |
2024/04/18 | 968 | 970 | 963 | 963 | 12,100 |
2024/04/17 | 961 | 974 | 949 | 961 | 21,800 |
2024/04/16 | 989 | 994 | 963 | 963 | 35,000 |
2024/04/15 | 989 | 1,003 | 989 | 989 | 46,100 |
2024/04/12 | 990 | 995 | 977 | 989 | 24,100 |
2024/04/11 | 975 | 990 | 971 | 990 | 24,500 |
2024/04/10 | 965 | 980 | 963 | 980 | 13,000 |
2024/04/09 | 959 | 965 | 956 | 965 | 15,200 |
2024/04/08 | 982 | 982 | 954 | 954 | 31,900 |
2024/04/05 | 969 | 985 | 962 | 969 | 37,900 |
2024/04/04 | 958 | 969 | 946 | 969 | 16,600 |
2024/04/03 | 943 | 964 | 942 | 958 | 12,000 |
2024/04/02 | 948 | 957 | 941 | 945 | 16,100 |
2024/04/01 | 961 | 966 | 947 | 947 | 21,400 |
2024/03/29 | 946 | 951 | 939 | 950 | 12,300 |
2024/03/28 | 955 | 956 | 935 | 935 | 16,100 |
2024/03/27 | 961 | 968 | 953 | 953 | 17,300 |
2024/03/26 | 954 | 973 | 945 | 964 | 24,600 |
2024/03/25 | 953 | 963 | 953 | 953 | 15,500 |
2024/03/22 | 959 | 965 | 950 | 952 | 16,300 |
2024/03/21 | 960 | 969 | 956 | 958 | 18,600 |
2024/03/19 | 945 | 954 | 936 | 954 | 18,200 |
2024/03/18 | 940 | 946 | 932 | 944 | 18,900 |
2024/03/15 | 914 | 928 | 904 | 926 | 24,800 |
2024/03/14 | 903 | 918 | 901 | 914 | 11,200 |
2024/03/13 | 911 | 912 | 902 | 903 | 9,800 |
2024/03/12 | 900 | 911 | 890 | 911 | 10,200 |
2024/03/11 | 918 | 921 | 899 | 900 | 28,700 |
2024/03/08 | 916 | 940 | 912 | 933 | 28,500 |
2024/03/07 | 931 | 935 | 917 | 920 | 25,400 |
2024/03/06 | 904 | 932 | 904 | 929 | 38,700 |
2024/03/05 | 904 | 926 | 901 | 914 | 35,300 |
2024/03/04 | 920 | 920 | 902 | 903 | 21,500 |
2024/03/01 | 906 | 917 | 902 | 908 | 20,700 |
2024/02/29 | 910 | 914 | 900 | 900 | 13,700 |
2024/02/28 | 894 | 922 | 894 | 920 | 44,000 |
2024/02/27 | 899 | 901 | 892 | 893 | 17,300 |
2024/02/26 | 904 | 909 | 895 | 900 | 31,400 |
2024/02/22 | 882 | 905 | 882 | 899 | 36,700 |
2024/02/21 | 881 | 892 | 880 | 881 | 11,900 |
2024/02/20 | 880 | 898 | 880 | 890 | 19,300 |
2024/02/19 | 868 | 882 | 868 | 882 | 16,600 |
2024/02/16 | 853 | 875 | 853 | 864 | 20,500 |
2024/02/15 | 860 | 861 | 842 | 853 | 61,600 |
2024/02/14 | 900 | 900 | 856 | 860 | 114,600 |
2024/02/13 | 901 | 918 | 901 | 914 | 46,800 |
2024/02/09 | 902 | 910 | 899 | 899 | 15,200 |
2024/02/08 | 903 | 912 | 901 | 901 | 13,900 |
2024/02/07 | 901 | 920 | 901 | 912 | 12,800 |
2024/02/06 | 901 | 906 | 896 | 897 | 15,700 |
2024/02/05 | 895 | 905 | 895 | 900 | 11,900 |
2024/02/02 | 907 | 907 | 890 | 894 | 12,000 |
2024/02/01 | 910 | 913 | 896 | 896 | 14,300 |
2024/01/31 | 906 | 915 | 895 | 906 | 29,900 |
2024/01/30 | 925 | 929 | 895 | 895 | 83,000 |
2024/01/29 | 912 | 923 | 910 | 922 | 13,300 |
2024/01/26 | 905 | 910 | 899 | 899 | 10,300 |
2024/01/25 | 904 | 915 | 904 | 905 | 16,100 |
2024/01/24 | 902 | 905 | 897 | 900 | 7,800 |
2024/01/23 | 903 | 909 | 898 | 898 | 11,600 |
2024/01/22 | 888 | 903 | 888 | 903 | 11,700 |
2024/01/19 | 892 | 895 | 883 | 888 | 19,400 |
2024/01/18 | 899 | 900 | 891 | 892 | 12,700 |
2024/01/17 | 890 | 907 | 890 | 899 | 16,100 |
2024/01/16 | 910 | 910 | 894 | 894 | 30,100 |
2024/01/15 | 911 | 911 | 900 | 906 | 22,400 |
2024/01/12 | 930 | 930 | 911 | 911 | 30,000 |
2024/01/11 | 934 | 940 | 934 | 939 | 6,400 |
2024/01/10 | 933 | 938 | 932 | 933 | 8,400 |
2024/01/09 | 940 | 943 | 932 | 943 | 13,200 |
2024/01/05 | 945 | 950 | 942 | 943 | 12,400 |
2024/01/04 | 955 | 955 | 937 | 945 | 15,000 |
2023/12/29 | 936 | 955 | 933 | 955 | 20,500 |
2023/12/28 | 943 | 943 | 929 | 929 | 53,600 |
2023/12/27 | 962 | 970 | 962 | 968 | 96,900 |
2023/12/26 | 945 | 964 | 944 | 962 | 16,200 |
2023/12/25 | 934 | 945 | 934 | 944 | 14,800 |
2023/12/22 | 931 | 937 | 930 | 937 | 8,100 |
2023/12/21 | 935 | 936 | 926 | 931 | 12,800 |
2023/12/20 | 941 | 941 | 931 | 937 | 7,500 |
2023/12/19 | 920 | 935 | 920 | 935 | 16,500 |
2023/12/18 | 930 | 930 | 921 | 924 | 10,100 |
2023/12/15 | 935 | 938 | 929 | 933 | 18,600 |
2023/12/14 | 943 | 948 | 935 | 935 | 34,500 |
2023/12/13 | 934 | 942 | 934 | 938 | 12,800 |
2023/12/12 | 941 | 943 | 934 | 934 | 10,400 |
2023/12/11 | 940 | 944 | 930 | 941 | 22,600 |
2023/12/08 | 940 | 949 | 928 | 929 | 33,700 |
2023/12/07 | 969 | 969 | 942 | 950 | 36,100 |
2023/12/06 | 967 | 972 | 961 | 969 | 15,100 |
2023/12/05 | 974 | 974 | 961 | 967 | 16,400 |
2023/12/04 | 986 | 986 | 974 | 974 | 8,800 |
2023/12/01 | 985 | 987 | 976 | 983 | 15,500 |
2023/11/30 | 973 | 990 | 973 | 985 | 34,300 |
2023/11/29 | 970 | 975 | 965 | 969 | 4,800 |
2023/11/28 | 971 | 977 | 966 | 974 | 14,900 |
2023/11/27 | 966 | 979 | 964 | 969 | 9,600 |
2023/11/24 | 964 | 973 | 964 | 966 | 8,100 |
2023/11/22 | 961 | 980 | 961 | 964 | 10,200 |
2023/11/21 | 967 | 978 | 960 | 975 | 18,400 |
2023/11/20 | 954 | 968 | 951 | 959 | 24,600 |
2023/11/17 | 932 | 954 | 932 | 954 | 11,500 |
2023/11/16 | 943 | 944 | 931 | 941 | 10,200 |
2023/11/15 | 940 | 946 | 935 | 940 | 21,000 |
2023/11/14 | 953 | 964 | 940 | 940 | 10,500 |
2023/11/13 | 960 | 975 | 952 | 956 | 18,800 |
2023/11/10 | 958 | 960 | 943 | 960 | 15,500 |
2023/11/09 | 941 | 974 | 941 | 961 | 17,400 |
2023/11/08 | 976 | 976 | 928 | 945 | 41,000 |
2023/11/07 | 944 | 984 | 941 | 977 | 63,900 |
2023/11/06 | 933 | 951 | 929 | 950 | 53,100 |
2023/11/02 | 927 | 930 | 908 | 920 | 57,600 |
2023/11/01 | 899 | 928 | 898 | 925 | 55,100 |
2023/10/31 | 885 | 904 | 885 | 904 | 43,700 |
2023/10/30 | 910 | 910 | 872 | 872 | 108,400 |
2023/10/27 | 888 | 910 | 887 | 910 | 18,500 |
2023/10/26 | 896 | 900 | 888 | 888 | 14,900 |
2023/10/25 | 887 | 896 | 885 | 895 | 13,900 |
2023/10/24 | 885 | 895 | 876 | 887 | 16,300 |
2023/10/23 | 896 | 904 | 893 | 893 | 16,200 |
2023/10/20 | 908 | 909 | 898 | 904 | 18,200 |
2023/10/19 | 901 | 910 | 895 | 908 | 12,600 |
2023/10/18 | 903 | 917 | 899 | 912 | 14,500 |
2023/10/17 | 896 | 903 | 894 | 903 | 14,600 |
2023/10/16 | 902 | 913 | 886 | 887 | 13,900 |
2023/10/13 | 913 | 917 | 902 | 905 | 42,700 |
2023/10/12 | 915 | 915 | 910 | 913 | 16,800 |
2023/10/11 | 913 | 916 | 906 | 915 | 34,100 |
2023/10/10 | 900 | 920 | 900 | 913 | 27,200 |
2023/10/06 | 886 | 902 | 886 | 895 | 14,700 |
2023/10/05 | 873 | 891 | 873 | 886 | 16,700 |
2023/10/04 | 870 | 880 | 863 | 873 | 25,600 |
2023/10/03 | 896 | 896 | 877 | 877 | 22,400 |
2023/10/02 | 898 | 901 | 890 | 890 | 14,400 |
2023/09/29 | 904 | 904 | 891 | 903 | 12,700 |
2023/09/28 | 903 | 907 | 898 | 900 | 16,300 |
2023/09/27 | 891 | 905 | 891 | 905 | 10,300 |
2023/09/26 | 901 | 905 | 897 | 898 | 10,700 |
2023/09/25 | 890 | 904 | 890 | 897 | 8,900 |
2023/09/22 | 896 | 898 | 885 | 885 | 20,500 |
2023/09/21 | 880 | 898 | 880 | 896 | 12,900 |
2023/09/20 | 904 | 904 | 880 | 886 | 24,900 |
2023/09/19 | 890 | 905 | 886 | 905 | 25,300 |
2023/09/15 | 879 | 893 | 879 | 889 | 30,100 |
2023/09/14 | 869 | 880 | 869 | 879 | 15,900 |
2023/09/13 | 866 | 870 | 862 | 865 | 11,900 |
2023/09/12 | 863 | 873 | 863 | 869 | 8,500 |
2023/09/11 | 857 | 868 | 857 | 861 | 9,100 |
2023/09/08 | 857 | 870 | 857 | 860 | 13,800 |
2023/09/07 | 871 | 874 | 861 | 862 | 14,800 |
2023/09/06 | 870 | 876 | 870 | 874 | 8,500 |
2023/09/05 | 876 | 876 | 867 | 874 | 18,100 |
2023/09/04 | 873 | 877 | 869 | 876 | 12,900 |
2023/09/01 | 870 | 876 | 865 | 876 | 14,400 |
2023/08/31 | 865 | 874 | 865 | 870 | 9,000 |
2023/08/30 | 876 | 876 | 863 | 870 | 20,200 |
2023/08/29 | 861 | 876 | 861 | 875 | 28,800 |
2023/08/28 | 860 | 860 | 852 | 858 | 18,200 |
2023/08/25 | 840 | 847 | 834 | 845 | 16,200 |
2023/08/24 | 840 | 845 | 832 | 840 | 9,300 |
2023/08/23 | 829 | 842 | 829 | 839 | 7,100 |
2023/08/22 | 835 | 835 | 828 | 833 | 6,300 |
2023/08/21 | 834 | 844 | 834 | 836 | 4,700 |
2023/08/18 | 832 | 837 | 830 | 834 | 6,300 |
2023/08/17 | 833 | 838 | 826 | 832 | 11,800 |
2023/08/16 | 843 | 846 | 834 | 834 | 6,600 |
2023/08/15 | 840 | 846 | 839 | 843 | 14,000 |
2023/08/14 | 847 | 852 | 839 | 839 | 15,400 |
2023/08/10 | 835 | 846 | 834 | 846 | 7,000 |
2023/08/09 | 836 | 841 | 833 | 835 | 19,400 |
2023/08/08 | 834 | 840 | 834 | 836 | 13,700 |
2023/08/07 | 825 | 836 | 825 | 834 | 19,300 |
2023/08/04 | 813 | 824 | 813 | 823 | 11,700 |
2023/08/03 | 820 | 820 | 813 | 813 | 23,000 |
2023/08/02 | 830 | 833 | 822 | 822 | 18,200 |
2023/08/01 | 834 | 836 | 830 | 832 | 13,500 |
2023/07/31 | 810 | 834 | 808 | 830 | 70,000 |
2023/07/28 | 830 | 849 | 830 | 838 | 96,900 |
2023/07/27 | 837 | 847 | 837 | 845 | 14,300 |
2023/07/26 | 846 | 847 | 837 | 845 | 10,200 |
2023/07/25 | 836 | 843 | 836 | 840 | 12,800 |
2023/07/24 | 838 | 847 | 834 | 843 | 16,300 |
2023/07/21 | 831 | 837 | 831 | 832 | 12,800 |
2023/07/20 | 840 | 840 | 834 | 836 | 20,200 |
2023/07/19 | 831 | 840 | 831 | 839 | 16,500 |
2023/07/18 | 826 | 836 | 826 | 834 | 14,500 |
2023/07/14 | 835 | 846 | 830 | 830 | 19,000 |
2023/07/13 | 840 | 841 | 828 | 835 | 13,900 |
2023/07/12 | 841 | 844 | 833 | 833 | 10,700 |
2023/07/11 | 860 | 860 | 841 | 841 | 11,500 |
2023/07/10 | 847 | 859 | 842 | 851 | 20,900 |
2023/07/07 | 850 | 855 | 846 | 849 | 9,600 |
2023/07/06 | 852 | 856 | 850 | 853 | 9,500 |
2023/07/05 | 858 | 878 | 854 | 857 | 22,800 |
2023/07/04 | 860 | 864 | 858 | 858 | 11,000 |
2023/07/03 | 852 | 862 | 852 | 860 | 17,100 |
2023/06/30 | 850 | 854 | 848 | 850 | 12,600 |
2023/06/29 | 860 | 860 | 846 | 856 | 23,100 |
2023/06/28 | 860 | 873 | 858 | 868 | 19,700 |