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

ケミプロ化成(4960)の株価時系列情報

ケミプロ化成(4960)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
2020/12/30 215 222 215 217 62,900
2020/12/29 214 225 213 215 80,300
2020/12/28 220 220 212 213 109,900
2020/12/25 228 228 219 220 90,300
2020/12/24 222 230 220 227 107,000
2020/12/23 231 234 214 224 189,200
2020/12/22 223 238 220 220 697,200
2020/12/21 223 223 218 220 110,000
2020/12/18 219 225 216 222 200,600
2020/12/17 214 215 212 214 41,800
2020/12/16 215 217 214 215 64,700
2020/12/15 214 214 210 212 21,200
2020/12/14 212 216 211 215 35,300
2020/12/11 212 214 210 213 34,500
2020/12/10 214 214 212 212 24,100
2020/12/09 215 216 213 216 10,500
2020/12/08 215 215 211 215 28,300
2020/12/07 221 222 213 216 34,100
2020/12/04 218 228 214 221 56,200
2020/12/03 219 219 217 218 6,100
2020/12/02 217 221 217 221 18,800
2020/12/01 216 217 214 215 11,000
2020/11/30 218 220 214 214 50,600
2020/11/27 216 219 215 217 8,800
2020/11/26 214 220 214 216 31,600
2020/11/25 215 218 213 214 64,900
2020/11/24 211 215 210 213 67,500
2020/11/20 212 213 210 212 23,800
2020/11/19 213 215 210 212 22,100
2020/11/18 216 217 214 214 20,000
2020/11/17 221 221 215 220 18,400
2020/11/16 219 222 217 218 21,800
2020/11/13 219 220 216 217 16,300
2020/11/12 225 225 210 220 53,800
2020/11/11 228 228 215 224 75,500
2020/11/10 229 234 226 231 61,900
2020/11/09 225 228 224 227 16,600
2020/11/06 230 230 223 226 16,500
2020/11/05 224 229 222 226 38,800
2020/11/04 223 226 220 223 41,000
2020/11/02 226 226 218 219 34,800
2020/10/30 232 233 218 220 93,400
2020/10/29 228 235 225 232 43,300
2020/10/28 239 239 233 234 39,200
2020/10/27 231 240 230 240 46,800
2020/10/26 242 250 234 234 207,100
2020/10/23 240 246 236 244 79,700
2020/10/22 245 248 237 240 37,900
2020/10/21 244 251 244 247 66,700
2020/10/20 234 245 232 242 100,300
2020/10/19 231 236 230 235 17,600
2020/10/16 236 239 230 233 27,600
2020/10/15 244 244 236 236 59,900
2020/10/14 248 251 242 244 42,700
2020/10/13 248 251 241 251 62,400
2020/10/12 249 249 241 244 37,200
2020/10/09 255 256 246 250 109,300
2020/10/08 252 259 249 255 87,900
2020/10/07 251 256 247 251 54,300
2020/10/06 248 256 245 251 95,700
2020/10/05 244 250 242 248 140,800
2020/10/02 239 243 239 240 83,000
2020/09/30 242 245 239 242 61,400
2020/09/29 239 244 236 244 30,700
2020/09/28 238 244 234 237 61,100
2020/09/25 243 243 231 238 50,200
2020/09/24 246 247 235 239 71,200
2020/09/23 244 249 244 247 27,400
2020/09/18 249 251 240 246 62,400
2020/09/17 251 252 248 249 18,400
2020/09/16 253 257 249 251 43,300
2020/09/15 253 256 246 255 44,900
2020/09/14 258 259 252 255 40,800
2020/09/11 261 264 256 259 50,600
2020/09/10 253 269 253 265 77,200
2020/09/09 250 258 246 256 48,500
2020/09/08 256 256 249 254 37,100
2020/09/07 259 264 253 256 63,800
2020/09/04 259 265 259 261 97,400
2020/09/03 265 278 264 273 168,000
2020/09/02 266 284 258 262 559,400
2020/09/01 254 269 253 261 315,600
2020/08/31 238 258 236 257 183,400
2020/08/28 247 248 229 236 124,500
2020/08/27 239 251 239 247 167,300
2020/08/26 236 239 234 237 31,700
2020/08/25 242 247 236 236 132,800
2020/08/24 234 243 230 243 76,300
2020/08/21 230 234 229 234 65,300
2020/08/20 236 241 230 230 196,700
2020/08/19 233 241 232 240 175,400
2020/08/18 225 242 225 232 227,200
2020/08/17 222 226 221 224 13,700
2020/08/14 220 225 220 223 15,900
2020/08/13 226 226 219 222 21,500
2020/08/12 215 223 215 218 18,300
2020/08/11 213 217 212 215 52,900
2020/08/07 225 229 216 216 38,600
2020/08/06 225 228 221 225 24,000
2020/08/05 224 225 220 225 16,800
2020/08/04 226 228 220 222 14,400
2020/08/03 218 233 215 221 53,000
2020/07/31 218 218 206 214 69,300
2020/07/30 230 230 218 223 57,500
2020/07/29 235 236 226 229 73,600
2020/07/28 244 244 232 236 30,100
2020/07/27 235 241 235 241 34,400
2020/07/22 247 249 237 241 94,800
2020/07/21 233 254 231 247 197,600
2020/07/20 234 237 232 233 42,000
2020/07/17 234 240 231 234 58,000
2020/07/16 240 250 235 235 138,200
2020/07/15 234 244 234 244 128,600
2020/07/14 229 264 229 240 1,135,400
2020/07/13 234 239 230 232 214,700
2020/07/10 260 261 240 240 424,300
2020/07/09 286 296 260 266 2,381,600
2020/07/08 294 294 294 294 298,800
2020/07/07 210 214 210 214 14,300
2020/07/06 205 212 205 211 24,200
2020/07/03 200 205 196 205 26,700
2020/07/02 203 203 198 199 40,600
2020/07/01 206 208 202 206 25,400
2020/06/30 210 214 202 203 50,300
2020/06/29 215 216 206 207 35,500
2020/06/26 218 219 210 218 38,200
2020/06/25 221 221 215 215 34,000
2020/06/24 229 229 221 221 14,800
2020/06/23 229 231 208 226 90,200
2020/06/22 222 229 221 226 28,800
2020/06/19 222 223 217 223 20,600
2020/06/18 221 223 215 219 12,800
2020/06/17 219 224 218 221 37,700
2020/06/16 215 221 215 219 35,200
2020/06/15 220 224 210 212 50,700
2020/06/12 210 223 209 223 87,400
2020/06/11 231 235 219 220 91,000
2020/06/10 229 235 226 233 92,100
2020/06/09 229 231 225 229 38,900
2020/06/08 232 232 224 231 120,600
2020/06/05 222 226 216 219 87,200
2020/06/04 223 223 218 223 25,700
2020/06/03 229 229 218 219 59,700
2020/06/02 228 229 225 226 36,300
2020/06/01 227 232 226 226 32,100
2020/05/29 230 232 226 228 39,000
2020/05/28 235 235 225 234 59,300
2020/05/27 230 236 230 235 30,100
2020/05/26 236 243 218 227 85,900
2020/05/25 237 243 230 235 123,300
2020/05/22 243 244 229 237 256,000
2020/05/21 214 248 212 242 892,000
2020/05/20 215 216 205 210 102,200
2020/05/19 213 217 204 215 93,000
2020/05/18 198 210 197 208 25,700
2020/05/15 202 202 193 197 51,600
2020/05/14 203 206 193 201 67,400
2020/05/13 205 208 202 205 81,500
2020/05/12 212 213 201 208 173,700
2020/05/11 210 220 207 220 97,500
2020/05/08 211 212 203 206 93,000
2020/05/07 207 229 207 210 150,500
2020/05/01 214 217 205 210 291,300
2020/04/30 209 251 200 230 1,128,300
2020/04/28 170 212 168 208 1,684,400
2020/04/27 162 170 162 168 27,200
2020/04/24 166 166 162 162 8,900
2020/04/23 163 165 161 162 12,000
2020/04/22 166 166 160 160 8,700
2020/04/21 172 174 165 166 37,800
2020/04/20 172 173 171 172 18,800
2020/04/17 170 174 168 173 29,600
2020/04/16 165 169 165 166 7,300
2020/04/15 171 171 165 165 38,700
2020/04/14 169 173 168 172 27,200
2020/04/13 173 173 168 168 28,700
2020/04/10 182 182 167 173 76,100
2020/04/09 174 181 172 178 26,400
2020/04/08 170 173 166 172 18,300
2020/04/07 166 170 162 166 30,900
2020/04/06 145 161 143 161 32,400
2020/04/03 156 159 143 146 26,300
2020/04/02 159 164 156 157 17,200
2020/04/01 166 170 161 163 6,800
2020/03/31 169 171 167 168 9,300
2020/03/30 171 173 166 167 22,100
2020/03/27 176 181 173 177 31,400
2020/03/26 177 184 175 179 14,500
2020/03/25 180 184 176 179 53,000
2020/03/24 165 170 162 170 31,400
2020/03/23 161 161 150 160 32,400
2020/03/19 164 169 156 161 56,300
2020/03/18 161 173 152 164 47,000
2020/03/17 145 162 141 161 112,500
2020/03/16 162 163 152 154 27,300
2020/03/13 145 157 140 156 92,800
2020/03/12 168 175 164 165 42,100
2020/03/11 185 190 173 173 146,300
2020/03/10 158 184 148 167 168,600
2020/03/09 201 204 178 178 83,500
2020/03/06 219 220 211 212 24,000
2020/03/05 224 225 219 221 10,000
2020/03/04 211 221 211 220 12,800
2020/03/03 239 239 211 216 63,600
2020/03/02 205 228 205 220 27,900
2020/02/28 223 225 205 209 102,100
2020/02/27 237 238 228 230 40,400
2020/02/26 230 241 230 241 43,900
2020/02/25 243 243 232 233 71,200
2020/02/21 254 254 246 251 27,100
2020/02/20 260 262 253 254 26,900
2020/02/19 242 260 242 260 30,800
2020/02/18 250 250 242 243 48,900
2020/02/17 257 257 250 250 43,200
2020/02/14 260 262 257 260 20,600
2020/02/13 265 265 261 263 19,500
2020/02/12 269 270 263 263 56,700
2020/02/10 278 281 270 273 184,700
2020/02/07 272 275 261 265 106,500
2020/02/06 275 275 268 273 59,700
2020/02/05 262 271 260 270 54,100
2020/02/04 256 259 254 258 22,700
2020/02/03 248 258 242 258 55,600
2020/01/31 256 261 253 256 48,600
2020/01/30 268 290 252 255 490,000
2020/01/29 276 291 256 262 263,000
2020/01/28 253 268 253 268 35,300
2020/01/27 260 262 253 256 70,800
2020/01/24 266 267 263 266 33,500
2020/01/23 272 272 260 266 60,400
2020/01/22 270 274 265 273 53,700
2020/01/21 279 279 269 273 150,000
2020/01/20 271 280 271 278 232,800
2020/01/17 262 265 258 263 98,300
2020/01/16 249 260 249 259 68,000
2020/01/15 248 249 243 249 13,400
2020/01/14 245 250 241 243 23,600
2020/01/10 243 243 240 242 13,400
2020/01/09 241 243 237 241 32,000
2020/01/08 248 248 232 238 56,200
2020/01/07 247 250 245 248 14,900
2020/01/06 254 254 244 244 36,500

このページの先頭へ