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
2021/12/30 1,313 1,313 1,313 1,313 100
2021/12/29 1,322 1,342 1,296 1,342 2,300
2021/12/28 1,300 1,318 1,291 1,318 2,500
2021/12/27 1,291 1,293 1,276 1,279 4,700
2021/12/24 1,360 1,360 1,299 1,303 12,300
2021/12/22 1,348 1,371 1,322 1,360 1,500
2021/12/21 1,322 1,402 1,322 1,346 4,400
2021/12/20 1,325 1,336 1,314 1,315 2,100
2021/12/17 1,315 1,315 1,314 1,314 500
2021/12/16 1,320 1,320 1,315 1,315 500
2021/12/15 1,320 1,320 1,320 1,320 100
2021/12/13 1,320 1,320 1,313 1,316 1,100
2021/12/10 1,346 1,349 1,331 1,331 1,600
2021/12/09 1,348 1,348 1,346 1,346 500
2021/12/08 1,350 1,350 1,333 1,349 1,400
2021/12/01 1,317 1,317 1,316 1,316 300
2021/11/30 1,316 1,316 1,316 1,316 400
2021/11/29 1,341 1,371 1,311 1,311 2,100
2021/11/26 1,342 1,342 1,342 1,342 100
2021/11/25 1,370 1,378 1,352 1,352 5,100
2021/11/24 1,378 1,379 1,370 1,370 800
2021/11/19 1,353 1,353 1,353 1,353 100
2021/11/18 1,380 1,392 1,379 1,380 700
2021/11/17 1,361 1,375 1,350 1,350 2,500
2021/11/15 1,380 1,380 1,349 1,375 1,600
2021/11/12 1,370 1,394 1,362 1,385 2,100
2021/11/11 1,415 1,444 1,385 1,444 1,400
2021/11/08 1,414 1,415 1,414 1,415 300
2021/11/04 1,400 1,400 1,400 1,400 100
2021/11/02 1,400 1,400 1,400 1,400 100
2021/11/01 1,421 1,421 1,421 1,421 100
2021/10/29 1,423 1,423 1,422 1,422 200
2021/10/28 1,423 1,423 1,422 1,423 500
2021/10/26 1,439 1,440 1,400 1,423 5,400
2021/10/25 1,411 1,439 1,411 1,439 1,500
2021/10/22 1,393 1,430 1,393 1,410 1,200
2021/10/21 1,408 1,408 1,408 1,408 200
2021/10/20 1,413 1,425 1,413 1,425 300
2021/10/19 1,439 1,445 1,415 1,443 700
2021/10/18 1,425 1,439 1,410 1,439 700
2021/10/14 1,425 1,425 1,425 1,425 100
2021/10/13 1,425 1,439 1,425 1,425 1,100
2021/10/12 1,424 1,425 1,424 1,425 500
2021/10/11 1,407 1,407 1,406 1,406 500
2021/10/07 1,408 1,408 1,406 1,406 200
2021/10/06 1,391 1,419 1,391 1,415 300
2021/10/05 1,410 1,410 1,392 1,392 300
2021/10/01 1,410 1,410 1,410 1,410 100
2021/09/30 1,410 1,410 1,410 1,410 200
2021/09/29 1,400 1,400 1,400 1,400 100
2021/09/28 1,430 1,430 1,399 1,399 1,600
2021/09/27 1,429 1,439 1,429 1,439 1,600
2021/09/24 1,429 1,430 1,429 1,429 800
2021/09/22 1,400 1,430 1,400 1,429 300
2021/09/21 1,400 1,460 1,397 1,430 2,100
2021/09/17 1,421 1,443 1,419 1,422 800
2021/09/16 1,421 1,450 1,409 1,421 1,100
2021/09/15 1,420 1,421 1,420 1,421 2,300
2021/09/14 1,400 1,476 1,380 1,435 4,400
2021/09/13 1,400 1,400 1,370 1,370 3,200
2021/09/10 1,358 1,383 1,358 1,383 1,600
2021/09/08 1,350 1,355 1,348 1,355 1,400
2021/09/07 1,358 1,358 1,350 1,350 900
2021/09/06 1,348 1,359 1,348 1,359 400
2021/09/03 1,346 1,372 1,340 1,355 8,700
2021/09/02 1,398 1,398 1,398 1,398 100
2021/09/01 1,399 1,399 1,399 1,399 100
2021/08/31 1,398 1,400 1,398 1,400 400
2021/08/30 1,360 1,399 1,360 1,398 1,200
2021/08/27 1,363 1,364 1,360 1,360 1,700
2021/08/26 1,354 1,365 1,354 1,365 1,200
2021/08/25 1,346 1,355 1,346 1,354 2,800
2021/08/24 1,351 1,351 1,346 1,346 1,000
2021/08/23 1,345 1,353 1,334 1,352 1,500
2021/08/20 1,345 1,345 1,337 1,345 700
2021/08/19 1,320 1,337 1,320 1,337 700
2021/08/18 1,342 1,344 1,322 1,322 1,200
2021/08/17 1,330 1,330 1,330 1,330 100
2021/08/16 1,324 1,330 1,320 1,330 1,500
2021/08/13 1,303 1,303 1,301 1,301 300
2021/08/12 1,303 1,306 1,303 1,306 400
2021/08/11 1,314 1,316 1,314 1,316 1,000
2021/08/10 1,340 1,368 1,330 1,330 5,900
2021/08/06 1,289 1,349 1,289 1,340 4,700
2021/08/05 1,378 1,399 1,378 1,398 6,200
2021/08/02 1,415 1,415 1,415 1,415 200
2021/07/30 1,415 1,415 1,415 1,415 100
2021/07/29 1,414 1,415 1,414 1,415 200
2021/07/28 1,411 1,420 1,401 1,410 500
2021/07/27 1,426 1,426 1,424 1,425 400
2021/07/26 1,422 1,422 1,422 1,422 200
2021/07/21 1,423 1,430 1,423 1,430 7,200
2021/07/20 1,400 1,423 1,400 1,423 1,400
2021/07/19 1,411 1,411 1,411 1,411 600
2021/07/16 1,416 1,416 1,411 1,411 400
2021/07/13 1,415 1,416 1,409 1,416 700
2021/07/12 1,396 1,415 1,396 1,415 2,100
2021/07/09 1,396 1,396 1,396 1,396 200
2021/07/08 1,415 1,415 1,415 1,415 200
2021/07/07 1,405 1,405 1,405 1,405 100
2021/07/05 1,420 1,420 1,420 1,420 2,100
2021/07/02 1,405 1,411 1,390 1,411 3,800
2021/07/01 1,439 1,439 1,434 1,435 3,700
2021/06/30 1,415 1,444 1,415 1,444 200
2021/06/29 1,405 1,433 1,401 1,401 1,400
2021/06/28 1,428 1,435 1,405 1,435 6,500
2021/06/25 1,405 1,428 1,403 1,428 1,700
2021/06/24 1,401 1,401 1,401 1,401 800
2021/06/23 1,410 1,428 1,407 1,409 1,400
2021/06/22 1,413 1,443 1,412 1,412 2,300
2021/06/21 1,421 1,421 1,405 1,405 700
2021/06/18 1,438 1,447 1,438 1,438 400
2021/06/17 1,430 1,430 1,420 1,420 900
2021/06/16 1,415 1,438 1,415 1,430 1,900
2021/06/15 1,418 1,418 1,418 1,418 200
2021/06/14 1,409 1,409 1,409 1,409 100
2021/06/11 1,405 1,405 1,405 1,405 400
2021/06/10 1,401 1,401 1,401 1,401 100
2021/06/09 1,401 1,401 1,401 1,401 100
2021/06/08 1,401 1,401 1,401 1,401 1,100
2021/06/07 1,403 1,415 1,401 1,401 700
2021/06/04 1,419 1,419 1,413 1,413 200
2021/06/03 1,396 1,419 1,396 1,419 1,100
2021/06/02 1,391 1,395 1,391 1,395 700
2021/06/01 1,384 1,390 1,384 1,390 700
2021/05/31 1,420 1,420 1,369 1,404 4,800
2021/05/28 1,384 1,384 1,363 1,367 700
2021/05/27 1,384 1,384 1,384 1,384 700
2021/05/26 1,390 1,391 1,380 1,384 3,400
2021/05/25 1,388 1,392 1,380 1,380 700
2021/05/24 1,358 1,382 1,358 1,377 700
2021/05/21 1,360 1,374 1,360 1,361 1,300
2021/05/20 1,365 1,365 1,357 1,357 2,000
2021/05/19 1,364 1,370 1,363 1,370 2,000
2021/05/18 1,357 1,427 1,357 1,364 1,900
2021/05/17 1,451 1,451 1,367 1,367 7,200
2021/05/14 1,527 1,527 1,491 1,495 3,700
2021/05/13 1,529 1,529 1,527 1,527 300
2021/05/12 1,530 1,530 1,504 1,504 5,500
2021/05/11 1,572 1,572 1,518 1,518 300
2021/05/10 1,560 1,580 1,551 1,578 4,700
2021/05/07 1,553 1,560 1,538 1,560 4,100
2021/05/06 1,516 1,569 1,500 1,569 5,500
2021/04/30 1,510 1,510 1,505 1,505 700
2021/04/28 1,505 1,505 1,501 1,501 500
2021/04/27 1,511 1,511 1,511 1,511 200
2021/04/26 1,512 1,512 1,491 1,507 900
2021/04/23 1,525 1,525 1,516 1,520 2,700
2021/04/22 1,508 1,516 1,508 1,516 500
2021/04/21 1,511 1,519 1,505 1,508 1,800
2021/04/20 1,535 1,535 1,520 1,533 1,000
2021/04/19 1,539 1,539 1,535 1,535 800
2021/04/16 1,525 1,541 1,525 1,541 1,000
2021/04/15 1,550 1,552 1,523 1,523 1,200
2021/04/14 1,550 1,550 1,550 1,550 200
2021/04/13 1,535 1,545 1,534 1,545 1,800
2021/04/12 1,544 1,544 1,535 1,535 1,800
2021/04/09 1,535 1,535 1,535 1,535 500
2021/04/08 1,537 1,540 1,534 1,535 500
2021/04/07 1,523 1,540 1,523 1,540 700
2021/04/06 1,559 1,560 1,539 1,551 700
2021/04/05 1,520 1,562 1,515 1,560 4,500
2021/04/02 1,491 1,519 1,491 1,519 3,200
2021/04/01 1,525 1,525 1,490 1,490 600
2021/03/31 1,476 1,530 1,476 1,530 500
2021/03/30 1,463 1,506 1,463 1,476 1,800
2021/03/29 1,531 1,531 1,512 1,512 500
2021/03/26 1,536 1,558 1,511 1,531 4,500
2021/03/25 1,548 1,579 1,525 1,531 3,800
2021/03/24 1,506 1,600 1,506 1,515 6,600
2021/03/23 1,507 1,510 1,506 1,507 1,900
2021/03/22 1,510 1,522 1,510 1,510 1,200
2021/03/19 1,504 1,512 1,504 1,509 1,200
2021/03/18 1,520 1,529 1,506 1,529 2,200
2021/03/17 1,510 1,518 1,505 1,518 1,700
2021/03/16 1,500 1,513 1,488 1,505 3,700
2021/03/15 1,498 1,500 1,494 1,500 1,100
2021/03/12 1,490 1,492 1,490 1,492 400
2021/03/11 1,488 1,490 1,482 1,482 1,700
2021/03/10 1,493 1,493 1,481 1,481 900
2021/03/09 1,476 1,495 1,476 1,478 800
2021/03/08 1,475 1,478 1,475 1,475 900
2021/03/05 1,485 1,495 1,470 1,475 2,900
2021/03/04 1,468 1,478 1,466 1,475 3,300
2021/03/03 1,468 1,475 1,468 1,468 1,100
2021/03/02 1,474 1,474 1,468 1,468 600
2021/03/01 1,451 1,486 1,451 1,468 4,300
2021/02/26 1,457 1,460 1,445 1,458 3,100
2021/02/25 1,454 1,457 1,450 1,457 2,100
2021/02/24 1,456 1,456 1,440 1,440 5,200
2021/02/22 1,446 1,446 1,432 1,445 700
2021/02/19 1,437 1,439 1,437 1,439 600
2021/02/18 1,445 1,449 1,437 1,437 1,400
2021/02/17 1,440 1,450 1,440 1,441 2,400
2021/02/16 1,455 1,456 1,444 1,445 1,800
2021/02/15 1,456 1,457 1,443 1,455 2,300
2021/02/12 1,447 1,467 1,445 1,456 4,400
2021/02/10 1,456 1,456 1,447 1,447 1,700
2021/02/09 1,465 1,466 1,450 1,456 4,400
2021/02/08 1,472 1,494 1,434 1,465 15,500
2021/02/05 1,499 1,520 1,486 1,505 8,300
2021/02/04 1,501 1,502 1,479 1,485 5,500
2021/02/03 1,506 1,509 1,487 1,501 1,600
2021/02/02 1,476 1,506 1,476 1,506 2,000
2021/02/01 1,472 1,515 1,472 1,475 2,600
2021/01/29 1,488 1,500 1,465 1,472 3,300
2021/01/28 1,500 1,500 1,480 1,487 1,700
2021/01/27 1,520 1,520 1,520 1,520 300
2021/01/26 1,511 1,521 1,511 1,520 700
2021/01/25 1,510 1,513 1,509 1,511 3,200
2021/01/22 1,500 1,520 1,500 1,514 2,000
2021/01/21 1,500 1,507 1,500 1,500 600
2021/01/20 1,507 1,507 1,495 1,506 1,000
2021/01/19 1,471 1,525 1,471 1,507 1,100
2021/01/18 1,480 1,481 1,470 1,470 1,500
2021/01/15 1,495 1,495 1,482 1,486 900
2021/01/14 1,501 1,539 1,491 1,500 10,700
2021/01/13 1,499 1,513 1,486 1,508 3,800
2021/01/12 1,480 1,496 1,480 1,496 2,100
2021/01/08 1,462 1,488 1,462 1,476 1,200
2021/01/07 1,455 1,479 1,455 1,460 1,900
2021/01/06 1,438 1,474 1,438 1,456 600
2021/01/05 1,437 1,460 1,437 1,438 2,800
2021/01/04 1,440 1,457 1,440 1,442 900

このページの先頭へ