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
2018/12/28 2,197 2,198 2,181 2,193 8,200
2018/12/27 2,127 2,193 2,127 2,188 15,700
2018/12/26 2,081 2,130 2,081 2,098 11,000
2018/12/25 2,011 2,134 2,011 2,060 31,100
2018/12/21 2,103 2,148 2,050 2,061 31,500
2018/12/20 2,284 2,284 2,203 2,203 13,200
2018/12/19 2,329 2,329 2,300 2,302 4,200
2018/12/18 2,299 2,339 2,284 2,329 10,200
2018/12/17 2,331 2,351 2,301 2,322 13,400
2018/12/14 2,348 2,380 2,333 2,369 17,000
2018/12/13 2,360 2,396 2,340 2,391 8,300
2018/12/12 2,323 2,395 2,320 2,364 17,800
2018/12/11 2,332 2,335 2,295 2,298 6,600
2018/12/10 2,364 2,365 2,324 2,332 8,800
2018/12/07 2,361 2,378 2,329 2,364 38,100
2018/12/06 2,351 2,367 2,338 2,350 8,600
2018/12/05 2,392 2,392 2,346 2,353 10,900
2018/12/04 2,372 2,393 2,372 2,374 9,000
2018/12/03 2,409 2,413 2,377 2,397 8,600
2018/11/30 2,376 2,420 2,376 2,387 13,300
2018/11/29 2,397 2,400 2,369 2,370 4,300
2018/11/28 2,393 2,406 2,382 2,392 4,700
2018/11/27 2,368 2,404 2,368 2,393 4,200
2018/11/26 2,357 2,386 2,357 2,368 5,800
2018/11/22 2,382 2,399 2,315 2,369 13,300
2018/11/21 2,321 2,396 2,321 2,382 16,100
2018/11/20 2,316 2,344 2,316 2,344 3,300
2018/11/19 2,309 2,341 2,309 2,326 3,700
2018/11/16 2,315 2,328 2,308 2,319 6,100
2018/11/15 2,308 2,332 2,307 2,319 6,900
2018/11/14 2,306 2,341 2,304 2,311 15,500
2018/11/13 2,316 2,325 2,303 2,305 8,600
2018/11/12 2,323 2,341 2,320 2,321 5,700
2018/11/09 2,348 2,359 2,326 2,326 7,300
2018/11/08 2,339 2,357 2,316 2,348 14,000
2018/11/07 2,282 2,342 2,276 2,302 7,600
2018/11/06 2,263 2,290 2,230 2,282 9,900
2018/11/05 2,269 2,283 2,250 2,271 5,500
2018/11/02 2,270 2,298 2,205 2,262 9,400
2018/11/01 2,269 2,278 2,234 2,257 9,700
2018/10/31 2,270 2,270 2,238 2,260 5,200
2018/10/30 2,155 2,255 2,148 2,233 15,000
2018/10/29 2,169 2,199 2,160 2,160 8,300
2018/10/26 2,209 2,224 2,162 2,168 17,900
2018/10/25 2,227 2,227 2,201 2,203 13,800
2018/10/24 2,304 2,322 2,227 2,252 27,400
2018/10/23 2,386 2,395 2,330 2,336 17,800
2018/10/22 2,353 2,387 2,348 2,376 5,700
2018/10/19 2,339 2,370 2,320 2,353 6,000
2018/10/18 2,351 2,374 2,339 2,353 6,900
2018/10/17 2,330 2,367 2,318 2,359 10,200
2018/10/16 2,315 2,330 2,301 2,315 11,200
2018/10/15 2,369 2,370 2,323 2,323 6,900
2018/10/12 2,314 2,374 2,314 2,345 9,700
2018/10/11 2,355 2,377 2,324 2,333 11,200
2018/10/10 2,372 2,407 2,372 2,383 3,700
2018/10/09 2,411 2,420 2,372 2,372 9,700
2018/10/05 2,410 2,426 2,408 2,422 5,700
2018/10/04 2,439 2,441 2,418 2,431 4,800
2018/10/03 2,480 2,480 2,400 2,423 6,800
2018/10/02 2,495 2,495 2,476 2,478 4,000
2018/10/01 2,478 2,499 2,469 2,488 3,500
2018/09/28 2,499 2,508 2,460 2,477 4,500
2018/09/27 2,503 2,503 2,447 2,462 5,200
2018/09/26 2,524 2,524 2,465 2,520 8,100
2018/09/25 2,499 2,530 2,472 2,530 12,400
2018/09/21 2,426 2,500 2,426 2,499 20,700
2018/09/20 2,419 2,429 2,412 2,426 7,800
2018/09/19 2,400 2,430 2,391 2,419 11,200
2018/09/18 2,347 2,397 2,347 2,397 8,200
2018/09/14 2,343 2,372 2,343 2,372 14,400
2018/09/13 2,335 2,350 2,335 2,341 3,700
2018/09/12 2,337 2,350 2,335 2,338 5,100
2018/09/11 2,336 2,346 2,335 2,346 4,900
2018/09/10 2,335 2,346 2,335 2,336 6,500
2018/09/07 2,363 2,363 2,335 2,340 6,500
2018/09/06 2,361 2,378 2,361 2,370 4,000
2018/09/05 2,385 2,385 2,360 2,368 6,300
2018/09/04 2,385 2,397 2,380 2,390 5,900
2018/09/03 2,393 2,406 2,381 2,381 4,500
2018/08/31 2,401 2,413 2,395 2,397 5,800
2018/08/30 2,433 2,433 2,398 2,415 4,500
2018/08/29 2,446 2,446 2,410 2,419 4,400
2018/08/28 2,446 2,446 2,419 2,419 3,100
2018/08/27 2,413 2,442 2,395 2,406 9,100
2018/08/24 2,426 2,426 2,400 2,413 3,300
2018/08/23 2,411 2,411 2,395 2,396 1,300
2018/08/22 2,403 2,424 2,403 2,410 3,600
2018/08/21 2,388 2,411 2,388 2,403 3,800
2018/08/20 2,388 2,412 2,388 2,394 3,200
2018/08/17 2,387 2,408 2,387 2,404 2,300
2018/08/16 2,402 2,413 2,389 2,392 7,900
2018/08/15 2,454 2,466 2,423 2,435 8,100
2018/08/14 2,386 2,454 2,386 2,454 8,900
2018/08/13 2,447 2,447 2,381 2,383 7,700
2018/08/10 2,468 2,468 2,440 2,447 5,400
2018/08/09 2,464 2,498 2,450 2,485 5,700
2018/08/08 2,444 2,467 2,441 2,463 4,500
2018/08/07 2,440 2,459 2,440 2,445 3,500
2018/08/06 2,452 2,455 2,437 2,439 4,700
2018/08/03 2,518 2,518 2,450 2,460 6,700
2018/08/02 2,531 2,531 2,482 2,497 7,400
2018/08/01 2,540 2,540 2,491 2,531 10,300
2018/07/31 2,496 2,543 2,496 2,540 15,400
2018/07/30 2,524 2,540 2,487 2,540 10,800
2018/07/27 2,547 2,547 2,457 2,509 10,900
2018/07/26 2,510 2,543 2,490 2,542 16,500
2018/07/25 2,451 2,515 2,451 2,509 16,400
2018/07/24 2,427 2,460 2,407 2,437 9,200
2018/07/23 2,391 2,427 2,384 2,427 5,900
2018/07/20 2,368 2,389 2,368 2,378 4,800
2018/07/19 2,371 2,386 2,361 2,374 4,900
2018/07/18 2,375 2,402 2,372 2,373 5,400
2018/07/17 2,384 2,401 2,368 2,372 10,400
2018/07/13 2,342 2,391 2,342 2,369 4,500
2018/07/12 2,347 2,365 2,341 2,341 6,000
2018/07/11 2,362 2,363 2,340 2,347 5,500
2018/07/10 2,378 2,396 2,362 2,362 9,500
2018/07/09 2,371 2,396 2,371 2,378 4,200
2018/07/06 2,353 2,366 2,337 2,351 9,600
2018/07/05 2,372 2,389 2,350 2,352 13,700
2018/07/04 2,369 2,408 2,360 2,372 9,600
2018/07/03 2,426 2,440 2,368 2,391 13,800
2018/07/02 2,460 2,460 2,428 2,428 7,600
2018/06/29 2,468 2,470 2,427 2,460 10,300
2018/06/28 2,457 2,463 2,439 2,463 2,900
2018/06/27 2,442 2,482 2,442 2,457 4,100
2018/06/26 2,430 2,480 2,430 2,472 3,100
2018/06/25 2,462 2,482 2,430 2,439 8,700
2018/06/22 2,474 2,487 2,467 2,486 2,900
2018/06/21 2,482 2,494 2,465 2,469 7,300
2018/06/20 2,480 2,495 2,436 2,485 12,100
2018/06/19 2,484 2,484 2,453 2,476 8,100
2018/06/18 2,465 2,473 2,458 2,470 4,700
2018/06/15 2,477 2,477 2,456 2,465 4,200
2018/06/14 2,471 2,480 2,462 2,471 5,000
2018/06/13 2,477 2,484 2,465 2,478 4,100
2018/06/12 2,481 2,493 2,463 2,468 7,800
2018/06/11 2,479 2,505 2,479 2,492 4,100
2018/06/08 2,452 2,508 2,452 2,479 12,600
2018/06/07 2,469 2,507 2,464 2,486 6,400
2018/06/06 2,474 2,474 2,447 2,462 5,000
2018/06/05 2,480 2,483 2,461 2,474 2,800
2018/06/04 2,469 2,497 2,454 2,470 4,400
2018/06/01 2,465 2,465 2,436 2,449 6,200
2018/05/31 2,466 2,500 2,427 2,427 13,700
2018/05/30 2,473 2,483 2,462 2,466 5,500
2018/05/29 2,491 2,499 2,480 2,482 3,700
2018/05/28 2,470 2,497 2,470 2,477 4,300
2018/05/25 2,491 2,491 2,460 2,470 5,300
2018/05/24 2,511 2,515 2,488 2,491 8,500
2018/05/23 2,518 2,530 2,500 2,511 7,600
2018/05/22 2,520 2,522 2,515 2,518 5,300
2018/05/21 2,515 2,536 2,515 2,520 3,700
2018/05/18 2,528 2,544 2,509 2,517 8,000
2018/05/17 2,548 2,552 2,501 2,528 20,100
2018/05/16 2,561 2,570 2,524 2,542 6,000
2018/05/15 2,526 2,546 2,525 2,546 4,100
2018/05/14 2,549 2,549 2,521 2,535 6,800
2018/05/11 2,543 2,561 2,529 2,551 5,900
2018/05/10 2,539 2,559 2,539 2,542 1,900
2018/05/09 2,563 2,577 2,531 2,539 7,800
2018/05/08 2,557 2,597 2,557 2,568 7,700
2018/05/07 2,549 2,549 2,531 2,540 4,600
2018/05/02 2,520 2,528 2,515 2,528 3,000
2018/05/01 2,535 2,535 2,511 2,520 3,500
2018/04/27 2,570 2,570 2,521 2,538 6,100
2018/04/26 2,565 2,576 2,541 2,558 6,900
2018/04/25 2,602 2,620 2,552 2,561 9,000
2018/04/24 2,592 2,620 2,592 2,620 8,600
2018/04/23 2,597 2,597 2,563 2,592 6,400
2018/04/20 2,585 2,600 2,565 2,583 5,500
2018/04/19 2,558 2,613 2,558 2,597 11,700
2018/04/18 2,500 2,577 2,500 2,577 12,300
2018/04/17 2,521 2,531 2,514 2,529 2,900
2018/04/16 2,514 2,535 2,492 2,535 6,700
2018/04/13 2,512 2,525 2,509 2,520 5,200
2018/04/12 2,528 2,528 2,490 2,505 7,300
2018/04/11 2,506 2,515 2,501 2,511 3,500
2018/04/10 2,530 2,532 2,500 2,517 7,500
2018/04/09 2,521 2,534 2,504 2,533 4,100
2018/04/06 2,538 2,538 2,510 2,521 5,600
2018/04/05 2,560 2,560 2,522 2,538 8,400
2018/04/04 2,530 2,560 2,521 2,557 6,300
2018/04/03 2,540 2,548 2,519 2,521 5,000
2018/04/02 2,586 2,587 2,534 2,563 4,100
2018/03/30 2,610 2,610 2,573 2,586 5,900
2018/03/29 2,596 2,610 2,564 2,595 8,800
2018/03/28 2,570 2,580 2,530 2,563 6,400
2018/03/27 2,550 2,597 2,540 2,597 9,900
2018/03/26 2,480 2,543 2,480 2,543 8,800
2018/03/23 2,526 2,534 2,498 2,510 12,900
2018/03/22 2,521 2,576 2,516 2,572 7,800
2018/03/20 2,540 2,545 2,515 2,529 4,000
2018/03/19 2,521 2,575 2,500 2,544 8,600
2018/03/16 2,526 2,529 2,516 2,521 3,700
2018/03/15 2,556 2,557 2,521 2,526 11,600
2018/03/14 2,574 2,578 2,552 2,564 2,700
2018/03/13 2,565 2,585 2,555 2,583 6,100
2018/03/12 2,583 2,588 2,545 2,563 8,400
2018/03/09 2,556 2,595 2,529 2,533 9,500
2018/03/08 2,535 2,553 2,517 2,529 5,400
2018/03/07 2,559 2,559 2,530 2,535 7,000
2018/03/06 2,573 2,596 2,555 2,567 5,200
2018/03/05 2,560 2,599 2,532 2,554 5,700
2018/03/02 2,556 2,570 2,540 2,553 8,000
2018/03/01 2,576 2,615 2,574 2,597 11,400
2018/02/28 2,592 2,592 2,566 2,574 12,400
2018/02/27 2,600 2,600 2,565 2,581 5,100
2018/02/26 2,599 2,601 2,565 2,565 4,400
2018/02/23 2,576 2,578 2,558 2,574 1,700
2018/02/22 2,580 2,580 2,547 2,568 3,000
2018/02/21 2,573 2,605 2,573 2,583 8,200
2018/02/20 2,560 2,575 2,550 2,567 5,300
2018/02/19 2,520 2,568 2,520 2,560 7,400
2018/02/16 2,468 2,530 2,468 2,502 7,400
2018/02/15 2,458 2,490 2,458 2,461 6,400
2018/02/14 2,491 2,500 2,450 2,455 11,700
2018/02/13 2,530 2,530 2,490 2,491 10,000
2018/02/09 2,530 2,530 2,474 2,498 22,700
2018/02/08 2,548 2,570 2,548 2,550 11,300
2018/02/07 2,614 2,629 2,539 2,539 25,000
2018/02/06 2,551 2,618 2,506 2,574 41,000
2018/02/05 2,631 2,658 2,631 2,641 15,200
2018/02/02 2,700 2,700 2,663 2,681 7,700
2018/02/01 2,662 2,687 2,661 2,686 11,500
2018/01/31 2,684 2,704 2,650 2,652 27,000
2018/01/30 2,711 2,726 2,627 2,716 59,300
2018/01/29 2,759 2,825 2,750 2,811 57,600
2018/01/26 2,713 2,729 2,706 2,725 9,500
2018/01/25 2,713 2,721 2,704 2,705 6,900
2018/01/24 2,729 2,740 2,714 2,732 12,400
2018/01/23 2,709 2,757 2,709 2,739 17,900
2018/01/22 2,691 2,717 2,691 2,704 10,200
2018/01/19 2,694 2,724 2,694 2,710 9,500
2018/01/18 2,708 2,720 2,695 2,695 16,500
2018/01/17 2,704 2,717 2,687 2,704 10,200
2018/01/16 2,706 2,723 2,680 2,717 11,700
2018/01/15 2,712 2,720 2,700 2,706 7,400
2018/01/12 2,735 2,735 2,700 2,703 10,400
2018/01/11 2,718 2,730 2,701 2,729 11,100
2018/01/10 2,721 2,730 2,703 2,730 12,700
2018/01/09 2,720 2,721 2,691 2,721 13,500
2018/01/05 2,700 2,715 2,682 2,707 16,000
2018/01/04 2,650 2,690 2,650 2,690 14,700

このページの先頭へ