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

日本高純度化学(4973)の株価時系列情報

日本高純度化学(4973)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
2015/12/30 2,286 2,290 2,250 2,261 6,000
2015/12/29 2,246 2,273 2,227 2,273 7,200
2015/12/28 2,216 2,255 2,216 2,245 5,300
2015/12/25 2,233 2,260 2,202 2,208 17,000
2015/12/24 2,255 2,270 2,241 2,245 24,300
2015/12/22 2,286 2,286 2,251 2,251 11,400
2015/12/21 2,253 2,299 2,253 2,266 8,900
2015/12/18 2,318 2,340 2,278 2,278 21,100
2015/12/17 2,345 2,345 2,314 2,318 11,500
2015/12/16 2,303 2,341 2,303 2,341 6,800
2015/12/15 2,312 2,345 2,300 2,301 8,200
2015/12/14 2,305 2,341 2,302 2,341 6,300
2015/12/11 2,356 2,356 2,320 2,354 14,200
2015/12/10 2,359 2,359 2,330 2,350 13,700
2015/12/09 2,359 2,359 2,340 2,358 20,100
2015/12/08 2,358 2,358 2,345 2,356 10,300
2015/12/07 2,370 2,370 2,341 2,356 10,400
2015/12/04 2,332 2,366 2,332 2,366 7,100
2015/12/03 2,378 2,378 2,331 2,375 13,000
2015/12/02 2,378 2,378 2,335 2,375 7,700
2015/12/01 2,370 2,371 2,348 2,365 4,900
2015/11/30 2,379 2,379 2,370 2,370 14,400
2015/11/27 2,377 2,379 2,363 2,373 2,900
2015/11/26 2,388 2,388 2,351 2,363 5,600
2015/11/25 2,337 2,368 2,337 2,351 6,300
2015/11/24 2,373 2,387 2,349 2,384 9,900
2015/11/20 2,376 2,377 2,333 2,373 8,200
2015/11/19 2,359 2,378 2,260 2,354 12,700
2015/11/18 2,340 2,355 2,313 2,339 8,400
2015/11/17 2,323 2,340 2,302 2,340 9,400
2015/11/16 2,293 2,317 2,261 2,306 4,200
2015/11/13 2,284 2,326 2,284 2,294 2,900
2015/11/12 2,331 2,331 2,294 2,326 9,000
2015/11/11 2,331 2,331 2,317 2,326 3,400
2015/11/10 2,281 2,331 2,281 2,325 3,300
2015/11/09 2,345 2,345 2,292 2,331 12,700
2015/11/06 2,295 2,325 2,295 2,317 7,500
2015/11/05 2,261 2,324 2,261 2,318 10,000
2015/11/04 2,320 2,320 2,269 2,282 10,600
2015/11/02 2,300 2,319 2,300 2,316 6,700
2015/10/30 2,297 2,298 2,283 2,283 4,600
2015/10/29 2,311 2,311 2,286 2,286 3,500
2015/10/28 2,270 2,287 2,270 2,280 2,700
2015/10/27 2,280 2,322 2,280 2,295 9,600
2015/10/26 2,286 2,286 2,240 2,278 16,500
2015/10/23 2,245 2,262 2,231 2,260 8,900
2015/10/22 2,220 2,241 2,200 2,234 3,600
2015/10/21 2,212 2,230 2,195 2,230 8,200
2015/10/20 2,214 2,214 2,188 2,192 3,900
2015/10/19 2,205 2,217 2,190 2,193 5,800
2015/10/16 2,215 2,224 2,204 2,205 7,100
2015/10/15 2,200 2,210 2,190 2,207 3,500
2015/10/14 2,212 2,230 2,200 2,201 10,900
2015/10/13 2,243 2,248 2,211 2,226 5,700
2015/10/09 2,215 2,243 2,214 2,243 5,000
2015/10/08 2,224 2,227 2,215 2,215 4,400
2015/10/07 2,220 2,234 2,205 2,224 4,200
2015/10/06 2,224 2,226 2,150 2,208 15,900
2015/10/05 2,163 2,222 2,163 2,202 7,600
2015/10/02 2,164 2,204 2,164 2,195 7,600
2015/10/01 2,174 2,188 2,160 2,172 14,800
2015/09/30 2,200 2,210 2,184 2,194 4,900
2015/09/29 2,250 2,285 2,161 2,161 15,700
2015/09/28 2,280 2,280 2,252 2,266 3,700
2015/09/25 2,253 2,288 2,253 2,272 12,200
2015/09/24 2,275 2,319 2,250 2,250 13,900
2015/09/18 2,280 2,300 2,277 2,279 7,700
2015/09/17 2,277 2,286 2,277 2,284 2,400
2015/09/16 2,270 2,295 2,258 2,277 6,100
2015/09/15 2,278 2,280 2,258 2,261 6,200
2015/09/14 2,303 2,308 2,263 2,263 4,100
2015/09/11 2,288 2,315 2,288 2,303 13,600
2015/09/10 2,283 2,315 2,283 2,299 10,000
2015/09/09 2,283 2,300 2,283 2,300 20,100
2015/09/08 2,274 2,285 2,270 2,283 6,400
2015/09/07 2,260 2,299 2,214 2,278 8,900
2015/09/04 2,328 2,328 2,260 2,274 8,600
2015/09/03 2,321 2,334 2,302 2,322 7,500
2015/09/02 2,281 2,348 2,281 2,315 8,900
2015/09/01 2,315 2,328 2,295 2,300 8,200
2015/08/31 2,350 2,355 2,327 2,333 6,100
2015/08/28 2,362 2,399 2,325 2,344 9,200
2015/08/27 2,325 2,369 2,300 2,325 15,400
2015/08/26 2,251 2,351 2,251 2,321 20,300
2015/08/25 2,201 2,318 2,201 2,251 17,700
2015/08/24 2,306 2,337 2,257 2,257 25,000
2015/08/21 2,350 2,352 2,311 2,312 20,000
2015/08/20 2,380 2,380 2,356 2,357 7,200
2015/08/19 2,385 2,385 2,365 2,371 7,200
2015/08/18 2,384 2,394 2,380 2,380 8,100
2015/08/17 2,390 2,395 2,375 2,384 12,700
2015/08/14 2,382 2,400 2,380 2,387 8,100
2015/08/13 2,399 2,402 2,382 2,392 15,100
2015/08/12 2,407 2,412 2,390 2,399 18,700
2015/08/11 2,421 2,421 2,405 2,408 10,600
2015/08/10 2,417 2,430 2,409 2,420 8,800
2015/08/07 2,415 2,422 2,408 2,415 6,000
2015/08/06 2,429 2,433 2,412 2,419 7,400
2015/08/05 2,415 2,434 2,400 2,408 10,800
2015/08/04 2,420 2,421 2,401 2,415 10,500
2015/08/03 2,430 2,433 2,420 2,422 4,900
2015/07/31 2,421 2,444 2,416 2,430 6,300
2015/07/30 2,425 2,436 2,416 2,421 10,600
2015/07/29 2,429 2,445 2,429 2,439 3,300
2015/07/28 2,460 2,460 2,415 2,430 10,100
2015/07/27 2,483 2,483 2,460 2,463 11,700
2015/07/24 2,527 2,528 2,502 2,519 6,000
2015/07/23 2,508 2,530 2,488 2,530 7,700
2015/07/22 2,480 2,487 2,450 2,472 7,500
2015/07/21 2,471 2,508 2,471 2,494 4,900
2015/07/17 2,485 2,500 2,470 2,489 7,300
2015/07/16 2,488 2,488 2,427 2,485 7,000
2015/07/15 2,482 2,496 2,468 2,488 8,000
2015/07/14 2,488 2,494 2,428 2,481 6,300
2015/07/13 2,423 2,473 2,420 2,455 3,600
2015/07/10 2,433 2,448 2,403 2,421 9,900
2015/07/09 2,401 2,450 2,380 2,431 22,700
2015/07/08 2,506 2,516 2,449 2,449 16,300
2015/07/07 2,505 2,516 2,503 2,506 3,000
2015/07/06 2,503 2,524 2,500 2,500 12,500
2015/07/03 2,539 2,539 2,510 2,516 4,400
2015/07/02 2,531 2,548 2,526 2,533 7,200
2015/07/01 2,511 2,542 2,502 2,531 4,900
2015/06/30 2,528 2,551 2,500 2,522 9,700
2015/06/29 2,542 2,551 2,528 2,528 5,300
2015/06/26 2,527 2,547 2,520 2,546 5,400
2015/06/25 2,540 2,556 2,526 2,530 9,200
2015/06/24 2,564 2,564 2,533 2,551 10,700
2015/06/23 2,536 2,554 2,521 2,553 8,800
2015/06/22 2,512 2,545 2,512 2,543 4,600
2015/06/19 2,547 2,547 2,504 2,516 8,200
2015/06/18 2,500 2,530 2,500 2,506 5,000
2015/06/17 2,525 2,534 2,503 2,503 6,500
2015/06/16 2,545 2,545 2,530 2,531 5,100
2015/06/15 2,549 2,549 2,536 2,545 5,700
2015/06/12 2,536 2,549 2,525 2,527 15,200
2015/06/11 2,508 2,540 2,508 2,537 5,600
2015/06/10 2,526 2,528 2,508 2,508 5,700
2015/06/09 2,530 2,543 2,526 2,526 6,100
2015/06/08 2,539 2,542 2,526 2,530 4,200
2015/06/05 2,530 2,546 2,513 2,539 7,800
2015/06/04 2,510 2,540 2,502 2,517 16,700
2015/06/03 2,495 2,515 2,495 2,510 10,200
2015/06/02 2,500 2,509 2,481 2,495 10,000
2015/06/01 2,490 2,509 2,485 2,506 9,300
2015/05/29 2,485 2,505 2,483 2,496 11,600
2015/05/28 2,481 2,505 2,479 2,505 20,700
2015/05/27 2,480 2,483 2,471 2,481 2,600
2015/05/26 2,483 2,486 2,476 2,478 7,900
2015/05/25 2,508 2,508 2,484 2,484 7,700
2015/05/22 2,509 2,510 2,481 2,496 6,800
2015/05/21 2,500 2,510 2,495 2,501 6,800
2015/05/20 2,493 2,500 2,484 2,498 6,300
2015/05/19 2,480 2,498 2,480 2,484 8,200
2015/05/18 2,464 2,480 2,464 2,477 5,200
2015/05/15 2,475 2,476 2,458 2,464 5,500
2015/05/14 2,473 2,473 2,462 2,464 8,100
2015/05/13 2,473 2,482 2,471 2,472 2,300
2015/05/12 2,485 2,485 2,470 2,476 6,600
2015/05/11 2,500 2,500 2,470 2,482 3,800
2015/05/08 2,462 2,483 2,460 2,477 8,300
2015/05/07 2,457 2,499 2,457 2,472 7,000
2015/05/01 2,452 2,465 2,450 2,451 8,700
2015/04/30 2,482 2,485 2,459 2,459 10,400
2015/04/28 2,504 2,504 2,480 2,489 12,600
2015/04/27 2,519 2,520 2,497 2,503 15,900
2015/04/24 2,503 2,515 2,503 2,504 10,300
2015/04/23 2,515 2,520 2,502 2,502 11,000
2015/04/22 2,510 2,521 2,493 2,503 4,900
2015/04/21 2,500 2,520 2,488 2,504 8,000
2015/04/20 2,492 2,493 2,474 2,485 6,600
2015/04/17 2,492 2,492 2,465 2,482 5,100
2015/04/16 2,490 2,493 2,475 2,492 6,500
2015/04/15 2,490 2,508 2,490 2,501 4,600
2015/04/14 2,493 2,517 2,491 2,508 5,000
2015/04/13 2,497 2,518 2,494 2,497 6,300
2015/04/10 2,510 2,510 2,495 2,497 8,900
2015/04/09 2,514 2,514 2,500 2,503 6,800
2015/04/08 2,492 2,514 2,492 2,512 7,300
2015/04/07 2,491 2,515 2,488 2,492 6,700
2015/04/06 2,503 2,503 2,492 2,495 2,500
2015/04/03 2,492 2,507 2,487 2,495 2,400
2015/04/02 2,480 2,509 2,474 2,492 5,700
2015/04/01 2,473 2,510 2,450 2,454 11,900
2015/03/31 2,490 2,490 2,472 2,473 6,700
2015/03/30 2,487 2,494 2,470 2,484 8,500
2015/03/27 2,518 2,545 2,476 2,508 10,300
2015/03/26 2,565 2,565 2,539 2,558 9,500
2015/03/25 2,562 2,570 2,531 2,559 13,400
2015/03/24 2,570 2,595 2,561 2,562 22,700
2015/03/23 2,577 2,578 2,553 2,569 7,500
2015/03/20 2,579 2,579 2,546 2,546 12,100
2015/03/19 2,561 2,582 2,556 2,556 14,300
2015/03/18 2,575 2,585 2,556 2,559 11,500
2015/03/17 2,590 2,590 2,566 2,573 6,800
2015/03/16 2,546 2,560 2,546 2,556 15,600
2015/03/13 2,550 2,551 2,540 2,546 13,600
2015/03/12 2,540 2,550 2,534 2,549 7,400
2015/03/11 2,545 2,545 2,530 2,533 4,500
2015/03/10 2,551 2,551 2,539 2,546 7,200
2015/03/09 2,547 2,551 2,542 2,550 5,700
2015/03/06 2,551 2,551 2,543 2,547 10,900
2015/03/05 2,525 2,550 2,525 2,545 4,100
2015/03/04 2,528 2,550 2,525 2,536 4,600
2015/03/03 2,540 2,551 2,526 2,538 12,000
2015/03/02 2,550 2,550 2,530 2,539 8,500
2015/02/27 2,550 2,550 2,526 2,532 5,500
2015/02/26 2,531 2,550 2,517 2,550 6,300
2015/02/25 2,548 2,548 2,515 2,531 6,200
2015/02/24 2,533 2,546 2,512 2,518 8,900
2015/02/23 2,599 2,599 2,540 2,546 11,600
2015/02/20 2,540 2,600 2,540 2,587 14,400
2015/02/19 2,520 2,580 2,515 2,561 18,000
2015/02/18 2,492 2,510 2,487 2,508 12,000
2015/02/17 2,462 2,485 2,461 2,478 7,900
2015/02/16 2,460 2,493 2,460 2,471 8,300
2015/02/13 2,460 2,476 2,449 2,460 8,000
2015/02/12 2,467 2,488 2,449 2,454 14,300
2015/02/10 2,432 2,468 2,432 2,465 7,900
2015/02/09 2,417 2,470 2,417 2,428 6,400
2015/02/06 2,424 2,429 2,417 2,417 8,900
2015/02/05 2,400 2,426 2,400 2,424 6,400
2015/02/04 2,390 2,421 2,385 2,419 11,300
2015/02/03 2,402 2,408 2,380 2,383 5,800
2015/02/02 2,384 2,403 2,378 2,402 8,000
2015/01/30 2,413 2,413 2,374 2,402 5,800
2015/01/29 2,417 2,420 2,400 2,413 9,200
2015/01/28 2,370 2,414 2,362 2,398 7,200
2015/01/27 2,405 2,405 2,309 2,388 14,700
2015/01/26 2,388 2,414 2,380 2,405 11,800
2015/01/23 2,370 2,394 2,356 2,388 9,700
2015/01/22 2,375 2,389 2,361 2,371 5,400
2015/01/21 2,383 2,399 2,374 2,393 5,800
2015/01/20 2,367 2,384 2,362 2,381 4,200
2015/01/19 2,370 2,375 2,360 2,367 2,300
2015/01/16 2,375 2,381 2,351 2,363 6,100
2015/01/15 2,360 2,387 2,360 2,380 4,500
2015/01/14 2,371 2,380 2,370 2,371 4,500
2015/01/13 2,372 2,390 2,371 2,374 4,100
2015/01/09 2,366 2,390 2,366 2,389 4,500
2015/01/08 2,389 2,389 2,358 2,389 5,600
2015/01/07 2,356 2,372 2,350 2,357 4,700
2015/01/06 2,380 2,381 2,366 2,370 9,400
2015/01/05 2,380 2,399 2,370 2,385 7,500

このページの先頭へ