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

大伸化学(4629)の株価時系列情報

大伸化学(4629)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
2024/03/28 1,499 1,569 1,499 1,552 1,000
2024/03/27 1,554 1,575 1,539 1,574 2,700
2024/03/26 1,570 1,577 1,551 1,554 3,300
2024/03/25 1,599 1,620 1,584 1,585 8,300
2024/03/22 1,565 1,599 1,565 1,599 1,600
2024/03/21 1,572 1,575 1,559 1,565 2,300
2024/03/19 1,559 1,559 1,559 1,559 100
2024/03/18 1,548 1,559 1,548 1,559 1,300
2024/03/15 1,520 1,548 1,510 1,548 1,800
2024/03/14 1,514 1,515 1,508 1,515 600
2024/03/13 1,530 1,540 1,530 1,530 500
2024/03/12 1,510 1,515 1,510 1,515 800
2024/03/11 1,530 1,552 1,530 1,530 1,900
2024/03/08 1,520 1,539 1,520 1,530 600
2024/03/07 1,546 1,548 1,527 1,527 1,700
2024/03/06 1,541 1,560 1,532 1,540 1,000
2024/03/05 1,546 1,573 1,501 1,529 6,000
2024/03/04 1,689 1,689 1,530 1,583 5,900
2024/03/01 1,713 1,713 1,577 1,616 15,000
2024/02/29 1,549 1,549 1,520 1,533 2,500
2024/02/28 1,496 1,544 1,496 1,544 3,000
2024/02/27 1,525 1,525 1,480 1,500 3,800
2024/02/26 1,510 1,518 1,497 1,515 5,500
2024/02/22 1,484 1,500 1,459 1,459 9,100
2024/02/21 1,504 1,505 1,421 1,484 16,700
2024/02/20 1,510 1,527 1,510 1,525 1,700
2024/02/19 1,511 1,530 1,511 1,515 2,600
2024/02/16 1,480 1,520 1,480 1,508 7,100
2024/02/15 1,477 1,482 1,472 1,477 2,400
2024/02/14 1,459 1,493 1,458 1,477 1,000
2024/02/13 1,430 1,458 1,430 1,458 1,400
2024/02/09 1,430 1,442 1,420 1,420 1,700
2024/02/08 1,450 1,467 1,413 1,420 7,900
2024/02/07 1,525 1,600 1,525 1,555 3,800
2024/02/06 1,529 1,529 1,503 1,525 2,800
2024/02/05 1,516 1,527 1,499 1,501 4,100
2024/02/02 1,492 1,514 1,485 1,514 1,700
2024/02/01 1,468 1,500 1,468 1,500 2,700
2024/01/31 1,444 1,498 1,444 1,498 13,700
2024/01/30 1,441 1,450 1,441 1,450 400
2024/01/29 1,460 1,470 1,460 1,470 1,700
2024/01/26 1,450 1,466 1,450 1,460 1,200
2024/01/25 1,450 1,470 1,450 1,450 6,500
2024/01/24 1,413 1,450 1,413 1,450 7,200
2024/01/23 1,420 1,420 1,420 1,420 300
2024/01/22 1,410 1,424 1,410 1,420 1,100
2024/01/19 1,406 1,407 1,404 1,407 1,000
2024/01/18 1,384 1,421 1,384 1,406 1,300
2024/01/17 1,418 1,434 1,410 1,414 1,800
2024/01/16 1,421 1,436 1,410 1,419 2,500
2024/01/15 1,410 1,439 1,410 1,419 1,000
2024/01/12 1,405 1,423 1,404 1,406 1,500
2024/01/11 1,417 1,437 1,410 1,435 2,000
2024/01/10 1,450 1,450 1,417 1,417 1,500
2024/01/09 1,440 1,450 1,436 1,450 2,000
2024/01/05 1,441 1,446 1,426 1,441 2,900
2024/01/04 1,375 1,446 1,375 1,441 2,700
2023/12/29 1,371 1,390 1,371 1,390 1,200
2023/12/28 1,370 1,379 1,363 1,371 1,100
2023/12/27 1,383 1,387 1,362 1,368 3,000
2023/12/26 1,332 1,386 1,332 1,353 4,500
2023/12/25 1,330 1,343 1,330 1,332 6,300
2023/12/22 1,325 1,333 1,325 1,330 1,500
2023/12/21 1,327 1,333 1,326 1,333 700
2023/12/20 1,335 1,349 1,324 1,326 3,700
2023/12/19 1,340 1,349 1,328 1,328 2,800
2023/12/18 1,330 1,337 1,326 1,326 1,100
2023/12/15 1,323 1,340 1,323 1,340 1,100
2023/12/14 1,323 1,345 1,323 1,340 2,100
2023/12/13 1,323 1,330 1,323 1,330 300
2023/12/12 1,337 1,339 1,322 1,322 1,700
2023/12/11 1,330 1,346 1,330 1,339 2,300
2023/12/08 1,320 1,324 1,316 1,316 1,800
2023/12/07 1,319 1,332 1,319 1,320 600
2023/12/06 1,319 1,332 1,319 1,329 7,000
2023/12/05 1,326 1,326 1,312 1,312 1,400
2023/12/04 1,325 1,326 1,313 1,326 600
2023/12/01 1,344 1,344 1,326 1,326 2,300
2023/11/30 1,350 1,350 1,329 1,329 700
2023/11/29 1,328 1,345 1,328 1,345 700
2023/11/28 1,328 1,328 1,328 1,328 700
2023/11/27 1,328 1,328 1,311 1,328 4,500
2023/11/24 1,310 1,328 1,310 1,328 900
2023/11/22 1,310 1,310 1,310 1,310 600
2023/11/21 1,332 1,338 1,305 1,305 2,700
2023/11/20 1,335 1,335 1,321 1,331 1,000
2023/11/17 1,314 1,348 1,306 1,348 2,500
2023/11/16 1,300 1,311 1,300 1,300 1,300
2023/11/15 1,290 1,305 1,284 1,284 900
2023/11/14 1,320 1,320 1,281 1,283 1,600
2023/11/13 1,306 1,320 1,306 1,320 2,500
2023/11/10 1,317 1,317 1,315 1,315 900
2023/11/09 1,300 1,327 1,278 1,317 2,200
2023/11/08 1,324 1,324 1,309 1,309 7,900
2023/11/07 1,314 1,321 1,300 1,315 3,400
2023/11/06 1,295 1,318 1,295 1,318 700
2023/11/02 1,276 1,286 1,276 1,286 800
2023/11/01 1,276 1,289 1,276 1,289 700
2023/10/31 1,280 1,290 1,280 1,290 700
2023/10/30 1,300 1,300 1,280 1,280 1,100
2023/10/27 1,311 1,311 1,300 1,300 200
2023/10/26 1,314 1,314 1,298 1,311 800
2023/10/25 1,310 1,334 1,309 1,313 6,700
2023/10/24 1,310 1,310 1,310 1,310 400
2023/10/23 1,319 1,319 1,316 1,316 300
2023/10/20 1,290 1,319 1,290 1,319 900
2023/10/19 1,309 1,326 1,260 1,287 4,000
2023/10/18 1,337 1,339 1,309 1,310 800
2023/10/17 1,297 1,346 1,296 1,346 2,000
2023/10/16 1,381 1,383 1,290 1,305 10,100
2023/10/13 1,283 1,500 1,283 1,324 35,200
2023/10/12 1,247 1,247 1,228 1,240 900
2023/10/11 1,255 1,255 1,229 1,248 2,200
2023/10/10 1,248 1,256 1,235 1,255 1,700
2023/10/06 1,204 1,230 1,204 1,230 500
2023/10/05 1,233 1,233 1,233 1,233 200
2023/10/04 1,225 1,244 1,212 1,233 2,900
2023/10/03 1,247 1,254 1,221 1,229 3,800
2023/10/02 1,289 1,289 1,243 1,246 4,900
2023/09/29 1,263 1,296 1,236 1,261 2,900
2023/09/28 1,246 1,263 1,246 1,260 2,500
2023/09/27 1,246 1,249 1,235 1,238 1,500
2023/09/26 1,235 1,248 1,234 1,235 4,300
2023/09/25 1,229 1,235 1,229 1,234 1,800
2023/09/22 1,221 1,229 1,220 1,229 500
2023/09/21 1,211 1,226 1,202 1,225 4,000
2023/09/20 1,226 1,228 1,203 1,216 5,200
2023/09/19 1,202 1,232 1,202 1,229 6,700
2023/09/15 1,239 1,256 1,220 1,232 10,300
2023/09/14 1,222 1,240 1,220 1,240 5,100
2023/09/13 1,218 1,218 1,217 1,217 200
2023/09/12 1,223 1,237 1,220 1,232 14,300
2023/09/11 1,217 1,229 1,217 1,223 2,000
2023/09/08 1,228 1,239 1,201 1,216 5,700
2023/09/07 1,205 1,206 1,192 1,198 4,300
2023/09/06 1,190 1,200 1,189 1,190 5,700
2023/09/05 1,192 1,204 1,191 1,200 5,100
2023/09/04 1,185 1,194 1,185 1,190 5,900
2023/09/01 1,178 1,196 1,178 1,185 7,700
2023/08/31 1,172 1,183 1,172 1,178 6,600
2023/08/30 1,179 1,179 1,168 1,172 3,900
2023/08/29 1,170 1,171 1,164 1,170 9,700
2023/08/28 1,169 1,169 1,164 1,167 5,600
2023/08/25 1,164 1,164 1,161 1,163 7,200
2023/08/24 1,161 1,165 1,160 1,164 6,000
2023/08/23 1,159 1,160 1,157 1,160 4,500
2023/08/22 1,159 1,159 1,159 1,159 1,000
2023/08/21 1,157 1,167 1,155 1,157 12,500
2023/08/18 1,158 1,160 1,155 1,157 5,500
2023/08/17 1,162 1,162 1,160 1,161 2,900
2023/08/16 1,165 1,166 1,158 1,162 4,900
2023/08/15 1,167 1,168 1,164 1,165 6,300
2023/08/14 1,170 1,172 1,168 1,168 6,200
2023/08/10 1,167 1,169 1,165 1,168 7,600
2023/08/09 1,171 1,180 1,162 1,167 19,400
2023/08/08 1,202 1,225 1,202 1,212 9,100
2023/08/07 1,202 1,205 1,199 1,202 3,500
2023/08/04 1,204 1,207 1,199 1,200 6,800
2023/08/03 1,212 1,212 1,204 1,204 1,900
2023/08/02 1,215 1,216 1,212 1,212 1,400
2023/08/01 1,213 1,219 1,211 1,214 3,700
2023/07/31 1,205 1,215 1,205 1,214 3,900
2023/07/28 1,208 1,209 1,204 1,208 2,200
2023/07/27 1,221 1,222 1,200 1,207 5,200
2023/07/26 1,221 1,221 1,220 1,221 700
2023/07/25 1,220 1,225 1,219 1,221 10,300
2023/07/24 1,208 1,220 1,208 1,220 2,600
2023/07/21 1,212 1,212 1,206 1,208 1,700
2023/07/20 1,211 1,215 1,210 1,212 1,400
2023/07/19 1,208 1,210 1,206 1,210 8,600
2023/07/18 1,206 1,210 1,206 1,208 3,000
2023/07/14 1,212 1,212 1,205 1,206 1,700
2023/07/13 1,217 1,220 1,212 1,217 5,400
2023/07/12 1,206 1,214 1,204 1,204 2,300
2023/07/11 1,207 1,210 1,207 1,208 1,400
2023/07/10 1,215 1,217 1,207 1,211 2,400
2023/07/07 1,219 1,220 1,210 1,215 6,500
2023/07/06 1,207 1,207 1,203 1,203 800
2023/07/05 1,205 1,217 1,205 1,209 8,500
2023/07/04 1,203 1,203 1,198 1,203 5,100
2023/07/03 1,196 1,205 1,196 1,203 7,100
2023/06/30 1,188 1,191 1,188 1,189 3,700
2023/06/29 1,196 1,200 1,194 1,194 7,200
2023/06/28 1,187 1,229 1,186 1,194 5,900
2023/06/27 1,190 1,194 1,186 1,186 2,700
2023/06/26 1,189 1,192 1,185 1,190 3,500
2023/06/23 1,199 1,199 1,189 1,189 13,200
2023/06/22 1,202 1,205 1,201 1,201 5,300
2023/06/21 1,200 1,202 1,199 1,202 1,600
2023/06/20 1,209 1,209 1,193 1,200 1,800
2023/06/19 1,205 1,220 1,205 1,209 1,800
2023/06/16 1,199 1,199 1,182 1,187 700
2023/06/15 1,180 1,194 1,180 1,181 6,600
2023/06/14 1,192 1,197 1,191 1,191 2,600
2023/06/13 1,188 1,194 1,186 1,191 3,900
2023/06/12 1,171 1,185 1,171 1,178 4,000
2023/06/09 1,172 1,181 1,167 1,170 7,100
2023/06/08 1,167 1,170 1,165 1,165 3,400
2023/06/07 1,178 1,180 1,166 1,167 2,800
2023/06/06 1,175 1,180 1,174 1,178 3,000

このページの先頭へ