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
2017/12/29 2,636 2,648 2,629 2,643 7,100
2017/12/28 2,636 2,646 2,624 2,636 6,200
2017/12/27 2,614 2,636 2,609 2,636 10,300
2017/12/26 2,611 2,612 2,600 2,610 11,800
2017/12/25 2,618 2,625 2,603 2,615 18,400
2017/12/22 2,613 2,633 2,613 2,618 11,900
2017/12/21 2,626 2,626 2,598 2,613 13,400
2017/12/20 2,603 2,621 2,598 2,621 6,500
2017/12/19 2,631 2,631 2,600 2,602 12,500
2017/12/18 2,605 2,625 2,604 2,623 10,900
2017/12/15 2,630 2,630 2,575 2,601 22,600
2017/12/14 2,617 2,640 2,617 2,632 8,500
2017/12/13 2,644 2,645 2,621 2,622 7,800
2017/12/12 2,645 2,659 2,635 2,644 6,700
2017/12/11 2,650 2,650 2,634 2,647 4,200
2017/12/08 2,603 2,653 2,603 2,633 10,700
2017/12/07 2,624 2,665 2,624 2,644 7,700
2017/12/06 2,627 2,640 2,600 2,605 14,100
2017/12/05 2,631 2,637 2,620 2,623 9,400
2017/12/04 2,694 2,694 2,636 2,645 9,800
2017/12/01 2,657 2,680 2,646 2,649 7,100
2017/11/30 2,646 2,678 2,630 2,657 13,800
2017/11/29 2,654 2,654 2,630 2,640 5,300
2017/11/28 2,627 2,640 2,625 2,631 7,700
2017/11/27 2,670 2,670 2,625 2,641 8,700
2017/11/24 2,622 2,645 2,621 2,644 6,400
2017/11/22 2,660 2,664 2,621 2,627 10,200
2017/11/21 2,655 2,661 2,634 2,651 6,200
2017/11/20 2,616 2,630 2,608 2,624 10,200
2017/11/17 2,654 2,675 2,614 2,615 18,800
2017/11/16 2,643 2,680 2,625 2,646 8,600
2017/11/15 2,701 2,701 2,612 2,619 25,900
2017/11/14 2,741 2,749 2,700 2,714 14,300
2017/11/13 2,718 2,755 2,693 2,741 14,100
2017/11/10 2,717 2,730 2,700 2,721 16,500
2017/11/09 2,770 2,781 2,707 2,738 30,400
2017/11/08 2,699 2,754 2,676 2,754 45,400
2017/11/07 2,680 2,680 2,656 2,659 12,800
2017/11/06 2,700 2,700 2,665 2,675 13,800
2017/11/02 2,689 2,698 2,671 2,682 9,100
2017/11/01 2,700 2,710 2,685 2,689 10,500
2017/10/31 2,673 2,698 2,673 2,682 9,900
2017/10/30 2,712 2,712 2,677 2,688 26,700
2017/10/27 2,716 2,716 2,696 2,709 10,700
2017/10/26 2,704 2,730 2,691 2,702 16,500
2017/10/25 2,751 2,751 2,698 2,704 16,300
2017/10/24 2,688 2,739 2,685 2,721 44,400
2017/10/23 2,705 2,788 2,705 2,788 36,800
2017/10/20 2,676 2,692 2,671 2,692 16,300
2017/10/19 2,694 2,706 2,673 2,692 10,000
2017/10/18 2,732 2,732 2,670 2,707 26,500
2017/10/17 2,790 2,820 2,743 2,748 69,900
2017/10/16 2,815 2,815 2,754 2,770 27,200
2017/10/13 2,822 2,834 2,778 2,824 34,100
2017/10/12 2,830 2,830 2,784 2,792 10,700
2017/10/11 2,818 2,829 2,806 2,812 15,700
2017/10/10 2,807 2,815 2,797 2,813 11,700
2017/10/06 2,787 2,800 2,771 2,787 8,400
2017/10/05 2,787 2,805 2,752 2,778 10,200
2017/10/04 2,815 2,818 2,781 2,806 17,400
2017/10/03 2,735 2,815 2,735 2,815 36,900
2017/10/02 2,727 2,736 2,703 2,729 6,000
2017/09/29 2,738 2,738 2,720 2,726 5,900
2017/09/28 2,743 2,743 2,700 2,720 4,900
2017/09/27 2,716 2,743 2,706 2,743 5,200
2017/09/26 2,729 2,750 2,713 2,728 17,100
2017/09/25 2,724 2,735 2,689 2,732 10,700
2017/09/22 2,720 2,720 2,684 2,688 7,000
2017/09/21 2,722 2,731 2,710 2,714 5,100
2017/09/20 2,723 2,737 2,707 2,722 10,300
2017/09/19 2,719 2,750 2,700 2,749 20,000
2017/09/15 2,661 2,718 2,661 2,702 9,900
2017/09/14 2,705 2,705 2,655 2,672 6,000
2017/09/13 2,711 2,711 2,697 2,705 2,400
2017/09/12 2,704 2,720 2,700 2,718 4,300
2017/09/11 2,716 2,743 2,691 2,704 10,400
2017/09/08 2,700 2,718 2,676 2,678 8,500
2017/09/07 2,720 2,720 2,670 2,695 2,600
2017/09/06 2,579 2,699 2,579 2,678 9,000
2017/09/05 2,648 2,670 2,571 2,574 8,600
2017/09/04 2,708 2,710 2,550 2,648 15,900
2017/09/01 2,728 2,728 2,694 2,712 3,800
2017/08/31 2,720 2,730 2,685 2,702 6,300
2017/08/30 2,698 2,720 2,688 2,720 6,100
2017/08/29 2,673 2,692 2,668 2,686 5,000
2017/08/28 2,673 2,690 2,651 2,682 3,200
2017/08/25 2,663 2,684 2,640 2,684 2,800
2017/08/24 2,661 2,680 2,661 2,663 2,500
2017/08/23 2,700 2,700 2,660 2,674 8,400
2017/08/22 2,640 2,680 2,627 2,678 7,300
2017/08/21 2,621 2,656 2,621 2,640 6,800
2017/08/18 2,649 2,659 2,626 2,650 8,500
2017/08/17 2,631 2,666 2,630 2,645 3,000
2017/08/16 2,624 2,660 2,618 2,639 6,000
2017/08/15 2,644 2,684 2,618 2,624 9,200
2017/08/14 2,643 2,670 2,599 2,618 5,900
2017/08/10 2,633 2,693 2,626 2,682 7,900
2017/08/09 2,666 2,694 2,616 2,626 9,500
2017/08/08 2,695 2,708 2,670 2,700 6,900
2017/08/07 2,700 2,718 2,669 2,695 6,900
2017/08/04 2,684 2,700 2,679 2,699 5,100
2017/08/03 2,697 2,697 2,662 2,684 5,100
2017/08/02 2,662 2,698 2,647 2,690 6,200
2017/08/01 2,678 2,680 2,615 2,662 13,700
2017/07/31 2,681 2,723 2,662 2,665 12,500
2017/07/28 2,730 2,730 2,615 2,645 24,000
2017/07/27 2,742 2,770 2,711 2,730 17,600
2017/07/26 2,796 2,796 2,746 2,771 35,400
2017/07/25 2,826 2,845 2,751 2,796 76,700
2017/07/24 2,499 2,577 2,472 2,576 24,100
2017/07/21 2,490 2,499 2,482 2,497 6,400
2017/07/20 2,460 2,490 2,446 2,490 6,500
2017/07/19 2,477 2,478 2,466 2,469 3,100
2017/07/18 2,466 2,499 2,458 2,475 5,600
2017/07/14 2,490 2,490 2,455 2,465 5,000
2017/07/13 2,451 2,457 2,436 2,446 1,900
2017/07/12 2,454 2,454 2,440 2,451 3,500
2017/07/11 2,420 2,483 2,420 2,467 12,200
2017/07/10 2,397 2,445 2,395 2,405 5,800
2017/07/07 2,397 2,401 2,354 2,360 10,000
2017/07/06 2,419 2,451 2,404 2,404 5,200
2017/07/05 2,400 2,424 2,400 2,403 4,200
2017/07/04 2,428 2,457 2,391 2,400 6,200
2017/07/03 2,413 2,437 2,378 2,385 3,000
2017/06/30 2,435 2,435 2,403 2,413 2,800
2017/06/29 2,440 2,440 2,398 2,436 3,800
2017/06/28 2,446 2,450 2,387 2,404 5,300
2017/06/27 2,460 2,460 2,413 2,446 5,100
2017/06/26 2,396 2,450 2,389 2,438 4,000
2017/06/23 2,436 2,440 2,421 2,421 5,100
2017/06/22 2,436 2,441 2,405 2,422 4,200
2017/06/21 2,389 2,413 2,387 2,400 5,100
2017/06/20 2,394 2,394 2,350 2,374 6,900
2017/06/19 2,295 2,338 2,295 2,336 2,300
2017/06/16 2,300 2,327 2,300 2,312 4,600
2017/06/15 2,300 2,308 2,300 2,304 1,800
2017/06/14 2,317 2,323 2,300 2,301 1,400
2017/06/13 2,379 2,379 2,298 2,317 2,200
2017/06/12 2,365 2,365 2,297 2,297 6,000
2017/06/09 2,320 2,335 2,319 2,319 6,000
2017/06/08 2,340 2,350 2,321 2,345 3,400
2017/06/07 2,337 2,337 2,320 2,329 3,200
2017/06/06 2,326 2,326 2,315 2,321 2,400
2017/06/05 2,326 2,340 2,325 2,336 4,100
2017/06/02 2,314 2,330 2,300 2,329 4,200
2017/06/01 2,291 2,312 2,291 2,312 2,300
2017/05/31 2,318 2,318 2,298 2,298 2,300
2017/05/30 2,298 2,304 2,295 2,304 2,900
2017/05/29 2,300 2,318 2,298 2,298 2,900
2017/05/26 2,306 2,308 2,292 2,300 4,300
2017/05/25 2,310 2,317 2,302 2,310 1,600
2017/05/24 2,330 2,330 2,300 2,310 4,200
2017/05/23 2,353 2,354 2,318 2,321 4,700
2017/05/22 2,375 2,375 2,338 2,353 2,400
2017/05/19 2,362 2,362 2,339 2,355 1,600
2017/05/18 2,330 2,336 2,328 2,331 4,900
2017/05/17 2,351 2,355 2,347 2,348 3,100
2017/05/16 2,385 2,385 2,356 2,378 2,500
2017/05/15 2,390 2,393 2,351 2,361 3,500
2017/05/12 2,400 2,415 2,386 2,394 3,800
2017/05/11 2,418 2,419 2,402 2,417 3,600
2017/05/10 2,422 2,425 2,417 2,418 3,500
2017/05/09 2,434 2,434 2,417 2,418 4,100
2017/05/08 2,401 2,426 2,400 2,411 7,100
2017/05/02 2,374 2,393 2,351 2,367 6,100
2017/05/01 2,332 2,353 2,319 2,353 3,300
2017/04/28 2,378 2,378 2,315 2,315 4,200
2017/04/27 2,358 2,366 2,333 2,365 5,400
2017/04/26 2,359 2,359 2,295 2,348 6,400
2017/04/25 2,335 2,354 2,328 2,329 7,100
2017/04/24 2,330 2,332 2,300 2,324 5,700
2017/04/21 2,280 2,281 2,267 2,268 4,400
2017/04/20 2,325 2,325 2,262 2,273 5,400
2017/04/19 2,295 2,305 2,286 2,292 7,200
2017/04/18 2,295 2,295 2,251 2,262 3,600
2017/04/17 2,231 2,258 2,231 2,251 3,200
2017/04/14 2,221 2,258 2,221 2,221 5,700
2017/04/13 2,215 2,245 2,215 2,230 7,100
2017/04/12 2,287 2,287 2,250 2,250 5,800
2017/04/11 2,270 2,290 2,224 2,280 4,700
2017/04/10 2,277 2,284 2,268 2,276 4,200
2017/04/07 2,219 2,273 2,215 2,259 6,800
2017/04/06 2,257 2,257 2,212 2,212 6,500
2017/04/05 2,258 2,285 2,228 2,236 13,500
2017/04/04 2,325 2,325 2,270 2,288 12,800
2017/04/03 2,370 2,370 2,326 2,326 11,200
2017/03/31 2,450 2,454 2,361 2,361 15,500
2017/03/30 2,480 2,480 2,426 2,427 8,100
2017/03/29 2,483 2,499 2,467 2,468 8,800
2017/03/28 2,533 2,533 2,480 2,490 16,600
2017/03/27 2,530 2,538 2,500 2,533 9,600
2017/03/24 2,501 2,540 2,500 2,532 7,500
2017/03/23 2,499 2,529 2,488 2,529 6,500
2017/03/22 2,504 2,535 2,494 2,518 8,500
2017/03/21 2,541 2,543 2,500 2,536 7,600
2017/03/17 2,517 2,545 2,500 2,545 23,300
2017/03/16 2,478 2,519 2,452 2,517 13,700
2017/03/15 2,495 2,495 2,450 2,480 6,300
2017/03/14 2,490 2,509 2,452 2,500 10,000
2017/03/13 2,461 2,508 2,452 2,507 8,900
2017/03/10 2,482 2,482 2,450 2,472 14,500
2017/03/09 2,450 2,477 2,448 2,476 7,800
2017/03/08 2,510 2,510 2,454 2,466 5,900
2017/03/07 2,482 2,516 2,451 2,485 8,700
2017/03/06 2,517 2,517 2,430 2,483 4,500
2017/03/03 2,498 2,504 2,490 2,495 6,200
2017/03/02 2,495 2,516 2,492 2,509 6,800
2017/03/01 2,515 2,516 2,501 2,516 1,600
2017/02/28 2,516 2,516 2,497 2,499 3,400
2017/02/27 2,509 2,509 2,489 2,491 2,700
2017/02/24 2,518 2,518 2,492 2,509 1,900
2017/02/23 2,517 2,519 2,487 2,513 3,600
2017/02/22 2,515 2,518 2,473 2,518 10,800
2017/02/21 2,480 2,480 2,460 2,461 2,200
2017/02/20 2,500 2,500 2,472 2,480 2,900
2017/02/17 2,499 2,500 2,457 2,497 4,300
2017/02/16 2,483 2,496 2,475 2,487 2,000
2017/02/15 2,455 2,499 2,455 2,495 2,700
2017/02/14 2,476 2,476 2,451 2,455 5,900
2017/02/13 2,500 2,502 2,468 2,480 3,300
2017/02/10 2,478 2,488 2,465 2,484 3,600
2017/02/09 2,485 2,496 2,472 2,477 1,500
2017/02/08 2,487 2,504 2,470 2,485 2,500
2017/02/07 2,475 2,515 2,475 2,493 3,800
2017/02/06 2,501 2,519 2,501 2,515 5,600
2017/02/03 2,491 2,510 2,491 2,501 3,100
2017/02/02 2,491 2,504 2,466 2,491 4,400
2017/02/01 2,509 2,509 2,461 2,504 6,300
2017/01/31 2,500 2,516 2,450 2,509 14,300
2017/01/30 2,487 2,487 2,460 2,476 5,200
2017/01/27 2,452 2,505 2,450 2,488 8,900
2017/01/26 2,475 2,511 2,470 2,490 8,700
2017/01/25 2,475 2,505 2,442 2,470 3,900
2017/01/24 2,460 2,490 2,460 2,475 3,400
2017/01/23 2,431 2,480 2,431 2,466 1,800
2017/01/20 2,425 2,483 2,423 2,471 6,000
2017/01/19 2,449 2,449 2,408 2,421 3,200
2017/01/18 2,396 2,426 2,396 2,412 3,400
2017/01/17 2,412 2,437 2,411 2,431 5,500
2017/01/16 2,446 2,449 2,440 2,440 1,800
2017/01/13 2,499 2,499 2,436 2,464 4,000
2017/01/12 2,508 2,508 2,482 2,503 4,800
2017/01/11 2,495 2,510 2,492 2,509 6,500
2017/01/10 2,462 2,495 2,440 2,495 6,100
2017/01/06 2,405 2,470 2,405 2,468 6,000
2017/01/05 2,453 2,458 2,400 2,433 5,700
2017/01/04 2,463 2,479 2,415 2,474 8,700

このページの先頭へ