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
2019/12/30 2,672 2,674 2,649 2,674 3,100
2019/12/27 2,659 2,675 2,655 2,675 7,500
2019/12/26 2,635 2,659 2,629 2,659 5,000
2019/12/25 2,620 2,635 2,610 2,635 7,600
2019/12/24 2,638 2,638 2,615 2,620 3,200
2019/12/23 2,657 2,657 2,640 2,652 3,500
2019/12/20 2,647 2,679 2,647 2,657 11,400
2019/12/19 2,650 2,660 2,642 2,660 7,400
2019/12/18 2,660 2,660 2,639 2,650 3,900
2019/12/17 2,650 2,660 2,650 2,660 8,000
2019/12/16 2,640 2,650 2,638 2,644 8,200
2019/12/13 2,638 2,647 2,634 2,638 14,000
2019/12/12 2,640 2,640 2,617 2,630 5,200
2019/12/11 2,640 2,640 2,625 2,625 4,100
2019/12/10 2,649 2,649 2,637 2,637 3,100
2019/12/09 2,640 2,640 2,625 2,636 2,000
2019/12/06 2,624 2,624 2,605 2,623 2,800
2019/12/05 2,612 2,617 2,588 2,601 4,200
2019/12/04 2,599 2,619 2,587 2,619 4,500
2019/12/03 2,610 2,610 2,591 2,593 5,300
2019/12/02 2,585 2,602 2,572 2,585 3,000
2019/11/29 2,639 2,639 2,544 2,560 5,300
2019/11/28 2,659 2,659 2,601 2,611 4,900
2019/11/27 2,602 2,656 2,602 2,631 6,200
2019/11/26 2,662 2,668 2,652 2,652 6,600
2019/11/25 2,656 2,660 2,651 2,660 5,500
2019/11/22 2,643 2,656 2,643 2,650 11,200
2019/11/21 2,648 2,654 2,626 2,648 9,700
2019/11/20 2,631 2,634 2,622 2,630 5,400
2019/11/19 2,620 2,644 2,608 2,635 11,300
2019/11/18 2,630 2,630 2,613 2,620 3,700
2019/11/15 2,599 2,635 2,596 2,630 5,400
2019/11/14 2,600 2,615 2,580 2,600 5,500
2019/11/13 2,583 2,616 2,565 2,602 5,900
2019/11/12 2,618 2,618 2,566 2,574 9,100
2019/11/11 2,623 2,633 2,605 2,605 8,100
2019/11/08 2,619 2,629 2,602 2,607 16,500
2019/11/07 2,615 2,619 2,593 2,603 7,300
2019/11/06 2,633 2,633 2,618 2,621 7,500
2019/11/05 2,599 2,635 2,599 2,635 10,900
2019/11/01 2,650 2,650 2,593 2,599 4,800
2019/10/31 2,638 2,638 2,619 2,619 4,500
2019/10/30 2,632 2,650 2,614 2,650 16,300
2019/10/29 2,590 2,637 2,590 2,621 21,600
2019/10/28 2,541 2,590 2,541 2,589 17,300
2019/10/25 2,539 2,539 2,528 2,538 4,900
2019/10/24 2,543 2,544 2,522 2,524 10,700
2019/10/23 2,538 2,542 2,527 2,527 5,800
2019/10/21 2,528 2,536 2,523 2,536 6,600
2019/10/18 2,517 2,528 2,512 2,528 5,200
2019/10/17 2,447 2,517 2,447 2,517 10,400
2019/10/16 2,448 2,480 2,448 2,480 3,000
2019/10/15 2,448 2,474 2,415 2,460 7,000
2019/10/11 2,439 2,439 2,416 2,430 3,300
2019/10/10 2,421 2,470 2,421 2,439 1,500
2019/10/09 2,415 2,456 2,415 2,455 3,100
2019/10/08 2,424 2,465 2,420 2,465 6,500
2019/10/07 2,455 2,463 2,443 2,450 2,400
2019/10/04 2,475 2,478 2,442 2,478 2,700
2019/10/03 2,470 2,470 2,441 2,447 6,300
2019/10/02 2,500 2,503 2,488 2,500 6,600
2019/10/01 2,502 2,502 2,476 2,501 9,500
2019/09/30 2,500 2,508 2,496 2,506 3,400
2019/09/27 2,500 2,508 2,490 2,500 17,700
2019/09/26 2,461 2,512 2,455 2,500 19,600
2019/09/25 2,456 2,471 2,447 2,461 8,300
2019/09/24 2,440 2,479 2,434 2,462 6,400
2019/09/20 2,457 2,467 2,452 2,465 6,300
2019/09/19 2,433 2,464 2,433 2,464 12,100
2019/09/18 2,421 2,440 2,420 2,440 12,000
2019/09/17 2,409 2,423 2,409 2,420 6,300
2019/09/13 2,410 2,420 2,408 2,419 17,700
2019/09/12 2,411 2,424 2,411 2,419 15,100
2019/09/11 2,403 2,412 2,403 2,411 6,600
2019/09/10 2,410 2,412 2,402 2,409 3,200
2019/09/09 2,405 2,413 2,400 2,410 5,600
2019/09/06 2,399 2,404 2,397 2,404 3,600
2019/09/05 2,381 2,405 2,381 2,399 12,800
2019/09/04 2,398 2,398 2,381 2,381 2,100
2019/09/03 2,400 2,405 2,400 2,405 1,800
2019/09/02 2,402 2,402 2,378 2,395 10,100
2019/08/30 2,384 2,404 2,374 2,403 5,300
2019/08/29 2,390 2,391 2,364 2,384 2,200
2019/08/28 2,361 2,379 2,361 2,377 4,100
2019/08/27 2,367 2,367 2,341 2,361 9,100
2019/08/26 2,371 2,374 2,363 2,367 5,000
2019/08/23 2,370 2,374 2,366 2,374 2,700
2019/08/22 2,392 2,392 2,366 2,376 1,700
2019/08/21 2,372 2,380 2,362 2,362 3,400
2019/08/20 2,403 2,410 2,376 2,410 7,800
2019/08/19 2,370 2,407 2,370 2,405 8,300
2019/08/16 2,381 2,396 2,364 2,395 3,600
2019/08/15 2,399 2,399 2,361 2,381 3,000
2019/08/14 2,393 2,413 2,391 2,412 6,700
2019/08/13 2,333 2,385 2,317 2,385 7,200
2019/08/09 2,344 2,350 2,332 2,343 3,200
2019/08/08 2,333 2,348 2,332 2,343 4,300
2019/08/07 2,336 2,337 2,332 2,332 4,300
2019/08/06 2,320 2,375 2,319 2,341 9,400
2019/08/05 2,349 2,349 2,329 2,333 8,300
2019/08/02 2,348 2,383 2,347 2,356 8,500
2019/08/01 2,389 2,389 2,381 2,387 2,200
2019/07/31 2,409 2,409 2,390 2,398 5,800
2019/07/30 2,350 2,408 2,350 2,408 10,600
2019/07/29 2,352 2,369 2,352 2,364 1,800
2019/07/26 2,336 2,368 2,336 2,368 2,800
2019/07/25 2,317 2,359 2,317 2,345 2,300
2019/07/24 2,313 2,353 2,313 2,353 4,800
2019/07/23 2,315 2,326 2,311 2,311 2,000
2019/07/22 2,302 2,322 2,302 2,320 5,100
2019/07/19 2,317 2,318 2,289 2,301 5,500
2019/07/18 2,329 2,344 2,321 2,321 6,200
2019/07/17 2,353 2,353 2,319 2,335 4,000
2019/07/16 2,347 2,365 2,347 2,365 3,000
2019/07/12 2,350 2,355 2,350 2,355 1,300
2019/07/11 2,361 2,361 2,350 2,350 3,100
2019/07/10 2,360 2,376 2,360 2,360 3,800
2019/07/09 2,360 2,360 2,357 2,357 1,500
2019/07/08 2,351 2,384 2,351 2,369 2,900
2019/07/05 2,370 2,390 2,360 2,390 4,700
2019/07/04 2,389 2,389 2,353 2,375 1,900
2019/07/03 2,342 2,389 2,342 2,386 3,200
2019/07/02 2,346 2,384 2,346 2,357 3,500
2019/07/01 2,363 2,379 2,356 2,356 5,200
2019/06/28 2,367 2,374 2,363 2,363 7,000
2019/06/27 2,359 2,367 2,359 2,367 2,300
2019/06/26 2,357 2,375 2,357 2,371 3,200
2019/06/25 2,371 2,375 2,358 2,375 5,200
2019/06/24 2,369 2,374 2,369 2,372 1,000
2019/06/21 2,365 2,370 2,360 2,369 5,000
2019/06/20 2,340 2,372 2,340 2,372 4,900
2019/06/19 2,361 2,361 2,325 2,349 6,900
2019/06/18 2,348 2,377 2,298 2,361 10,800
2019/06/17 2,343 2,362 2,343 2,359 3,300
2019/06/14 2,339 2,349 2,339 2,343 4,200
2019/06/13 2,375 2,375 2,346 2,362 1,900
2019/06/12 2,357 2,364 2,352 2,363 4,200
2019/06/11 2,356 2,357 2,350 2,357 6,200
2019/06/10 2,355 2,358 2,353 2,358 4,700
2019/06/07 2,350 2,356 2,340 2,355 4,500
2019/06/06 2,361 2,362 2,347 2,356 3,900
2019/06/05 2,344 2,376 2,335 2,376 8,800
2019/06/04 2,329 2,339 2,292 2,339 10,000
2019/06/03 2,295 2,320 2,295 2,307 2,900
2019/05/31 2,313 2,325 2,312 2,325 5,100
2019/05/30 2,300 2,319 2,281 2,305 5,000
2019/05/29 2,289 2,294 2,284 2,284 4,300
2019/05/28 2,293 2,300 2,293 2,293 4,100
2019/05/27 2,296 2,309 2,264 2,293 4,700
2019/05/24 2,330 2,330 2,292 2,292 7,700
2019/05/23 2,334 2,334 2,285 2,321 6,300
2019/05/22 2,343 2,343 2,310 2,333 2,900
2019/05/21 2,334 2,343 2,295 2,324 5,700
2019/05/20 2,329 2,350 2,306 2,336 8,100
2019/05/17 2,279 2,331 2,277 2,311 6,500
2019/05/16 2,249 2,273 2,245 2,259 5,300
2019/05/15 2,258 2,263 2,236 2,248 2,600
2019/05/14 2,189 2,257 2,189 2,238 6,400
2019/05/13 2,237 2,237 2,187 2,189 5,400
2019/05/10 2,172 2,244 2,172 2,197 6,200
2019/05/09 2,187 2,233 2,163 2,170 12,000
2019/05/08 2,222 2,222 2,201 2,210 4,300
2019/05/07 2,226 2,239 2,206 2,217 5,400
2019/04/26 2,225 2,250 2,220 2,225 9,600
2019/04/25 2,256 2,275 2,201 2,227 19,100
2019/04/24 2,282 2,282 2,250 2,255 13,300
2019/04/23 2,304 2,317 2,295 2,313 3,800
2019/04/22 2,305 2,313 2,300 2,309 2,200
2019/04/19 2,300 2,314 2,296 2,313 4,300
2019/04/18 2,305 2,305 2,295 2,300 6,100
2019/04/17 2,353 2,353 2,294 2,307 7,800
2019/04/16 2,350 2,353 2,349 2,353 5,600
2019/04/15 2,361 2,371 2,356 2,356 9,800
2019/04/12 2,366 2,366 2,357 2,359 5,000
2019/04/11 2,375 2,382 2,363 2,371 1,600
2019/04/10 2,366 2,375 2,366 2,375 800
2019/04/09 2,371 2,379 2,369 2,379 2,500
2019/04/08 2,372 2,393 2,368 2,379 2,200
2019/04/05 2,379 2,392 2,375 2,384 3,600
2019/04/04 2,365 2,398 2,365 2,379 3,900
2019/04/03 2,384 2,400 2,373 2,400 3,000
2019/04/02 2,396 2,400 2,387 2,394 6,200
2019/04/01 2,376 2,419 2,376 2,396 3,300
2019/03/29 2,376 2,384 2,364 2,376 2,800
2019/03/28 2,354 2,382 2,354 2,376 6,300
2019/03/27 2,362 2,418 2,361 2,399 6,700
2019/03/26 2,387 2,418 2,385 2,418 18,600
2019/03/25 2,392 2,393 2,276 2,380 18,900
2019/03/22 2,352 2,370 2,344 2,370 4,400
2019/03/20 2,324 2,378 2,324 2,353 4,300
2019/03/19 2,364 2,364 2,305 2,323 7,100
2019/03/18 2,358 2,383 2,337 2,364 7,500
2019/03/15 2,358 2,358 2,313 2,331 8,100
2019/03/14 2,356 2,374 2,347 2,358 5,900
2019/03/13 2,358 2,387 2,357 2,357 2,400
2019/03/12 2,370 2,374 2,346 2,365 6,900
2019/03/11 2,339 2,369 2,335 2,359 3,000
2019/03/08 2,335 2,364 2,334 2,339 10,100
2019/03/07 2,336 2,386 2,336 2,338 6,900
2019/03/06 2,351 2,371 2,337 2,346 3,500
2019/03/05 2,335 2,393 2,335 2,357 2,300
2019/03/04 2,339 2,346 2,336 2,346 2,300
2019/03/01 2,341 2,352 2,338 2,338 3,300
2019/02/28 2,339 2,344 2,337 2,338 5,100
2019/02/27 2,350 2,354 2,339 2,339 6,500
2019/02/26 2,349 2,369 2,344 2,357 2,800
2019/02/25 2,350 2,361 2,339 2,359 7,700
2019/02/22 2,337 2,353 2,334 2,353 6,200
2019/02/21 2,369 2,369 2,331 2,346 4,700
2019/02/20 2,342 2,395 2,342 2,379 7,600
2019/02/19 2,306 2,345 2,306 2,342 4,200
2019/02/18 2,300 2,352 2,300 2,349 5,200
2019/02/15 2,280 2,297 2,251 2,297 4,900
2019/02/14 2,249 2,292 2,249 2,281 3,800
2019/02/13 2,249 2,249 2,237 2,245 3,100
2019/02/12 2,239 2,249 2,214 2,234 6,500
2019/02/08 2,222 2,238 2,213 2,214 8,100
2019/02/07 2,222 2,240 2,220 2,230 3,900
2019/02/06 2,235 2,250 2,229 2,230 5,600
2019/02/05 2,251 2,258 2,218 2,235 5,400
2019/02/04 2,249 2,249 2,225 2,243 3,700
2019/02/01 2,222 2,252 2,216 2,217 5,700
2019/01/31 2,251 2,255 2,222 2,242 11,400
2019/01/30 2,284 2,288 2,250 2,250 10,500
2019/01/29 2,257 2,290 2,250 2,284 6,900
2019/01/28 2,279 2,283 2,244 2,271 9,200
2019/01/25 2,280 2,295 2,278 2,279 3,100
2019/01/24 2,279 2,302 2,265 2,295 5,600
2019/01/23 2,247 2,264 2,245 2,252 2,400
2019/01/22 2,265 2,271 2,249 2,261 3,300
2019/01/21 2,290 2,300 2,270 2,273 5,900
2019/01/18 2,249 2,307 2,247 2,290 22,700
2019/01/17 2,226 2,241 2,214 2,241 3,100
2019/01/16 2,231 2,249 2,224 2,226 4,400
2019/01/15 2,218 2,237 2,217 2,237 2,900
2019/01/11 2,230 2,234 2,202 2,234 5,900
2019/01/10 2,216 2,232 2,185 2,220 7,900
2019/01/09 2,174 2,200 2,165 2,193 5,400
2019/01/08 2,183 2,191 2,162 2,174 10,400
2019/01/07 2,195 2,200 2,159 2,167 15,900
2019/01/04 2,193 2,193 2,143 2,180 9,400

このページの先頭へ