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
2020/12/30 2,727 2,749 2,722 2,730 5,800
2020/12/29 2,730 2,750 2,723 2,750 7,800
2020/12/28 2,700 2,728 2,673 2,728 9,100
2020/12/25 2,700 2,700 2,685 2,700 7,500
2020/12/24 2,657 2,700 2,657 2,694 8,300
2020/12/23 2,631 2,687 2,628 2,670 9,400
2020/12/22 2,629 2,668 2,624 2,631 12,800
2020/12/21 2,642 2,670 2,625 2,660 9,000
2020/12/18 2,656 2,676 2,629 2,657 10,800
2020/12/17 2,655 2,690 2,624 2,690 12,700
2020/12/16 2,676 2,700 2,620 2,675 16,200
2020/12/15 2,765 2,765 2,683 2,683 11,700
2020/12/14 2,798 2,800 2,759 2,765 11,000
2020/12/11 2,792 2,793 2,766 2,792 6,100
2020/12/10 2,792 2,794 2,775 2,775 2,700
2020/12/09 2,800 2,800 2,764 2,794 7,900
2020/12/08 2,688 2,783 2,688 2,783 8,400
2020/12/07 2,702 2,710 2,681 2,681 3,900
2020/12/04 2,710 2,710 2,651 2,680 3,200
2020/12/03 2,758 2,758 2,713 2,713 2,100
2020/12/02 2,770 2,770 2,709 2,767 7,300
2020/12/01 2,700 2,739 2,689 2,729 3,200
2020/11/30 2,739 2,795 2,650 2,695 6,200
2020/11/27 2,722 2,779 2,722 2,770 13,300
2020/11/26 2,729 2,729 2,703 2,722 1,700
2020/11/25 2,731 2,750 2,701 2,701 8,000
2020/11/24 2,710 2,715 2,681 2,681 3,800
2020/11/20 2,689 2,696 2,675 2,686 3,200
2020/11/19 2,645 2,692 2,645 2,679 3,000
2020/11/18 2,712 2,718 2,681 2,681 5,100
2020/11/17 2,763 2,763 2,712 2,712 5,100
2020/11/16 2,730 2,764 2,720 2,763 8,500
2020/11/13 2,759 2,759 2,736 2,740 2,000
2020/11/12 2,750 2,770 2,747 2,770 4,500
2020/11/11 2,671 2,748 2,671 2,747 6,400
2020/11/10 2,680 2,730 2,680 2,730 7,500
2020/11/09 2,720 2,730 2,691 2,730 6,400
2020/11/06 2,683 2,705 2,666 2,694 4,000
2020/11/05 2,576 2,702 2,576 2,702 4,500
2020/11/04 2,601 2,624 2,576 2,576 3,100
2020/11/02 2,600 2,621 2,573 2,609 5,900
2020/10/30 2,618 2,630 2,586 2,596 1,900
2020/10/29 2,656 2,656 2,618 2,618 2,700
2020/10/28 2,680 2,680 2,630 2,651 3,100
2020/10/27 2,585 2,715 2,585 2,715 5,900
2020/10/26 2,582 2,623 2,582 2,623 1,900
2020/10/23 2,577 2,607 2,577 2,582 2,600
2020/10/22 2,599 2,629 2,563 2,581 12,200
2020/10/21 2,542 2,683 2,542 2,683 11,700
2020/10/20 2,538 2,571 2,536 2,536 6,000
2020/10/19 2,538 2,590 2,538 2,588 4,400
2020/10/16 2,573 2,585 2,525 2,550 3,600
2020/10/15 2,583 2,606 2,554 2,554 5,000
2020/10/14 2,586 2,595 2,586 2,586 1,500
2020/10/13 2,620 2,620 2,585 2,590 2,500
2020/10/12 2,628 2,651 2,625 2,639 1,700
2020/10/09 2,679 2,679 2,631 2,631 2,100
2020/10/08 2,641 2,682 2,641 2,682 2,700
2020/10/07 2,700 2,725 2,621 2,633 5,100
2020/10/06 2,794 2,794 2,668 2,700 3,300
2020/10/05 2,788 2,795 2,740 2,795 5,000
2020/10/02 2,698 2,750 2,683 2,750 6,400
2020/09/30 2,800 2,800 2,645 2,721 8,800
2020/09/29 2,777 2,800 2,707 2,800 7,300
2020/09/28 2,700 2,800 2,680 2,800 14,300
2020/09/25 2,749 2,749 2,705 2,730 3,900
2020/09/24 2,730 2,749 2,725 2,749 4,200
2020/09/23 2,676 2,730 2,675 2,730 7,200
2020/09/18 2,713 2,717 2,689 2,716 5,200
2020/09/17 2,710 2,715 2,701 2,713 3,600
2020/09/16 2,700 2,716 2,690 2,716 8,200
2020/09/15 2,660 2,700 2,660 2,700 2,400
2020/09/14 2,698 2,700 2,689 2,700 4,200
2020/09/11 2,700 2,700 2,659 2,700 6,600
2020/09/10 2,660 2,699 2,601 2,692 14,100
2020/09/09 2,629 2,650 2,563 2,644 7,200
2020/09/08 2,632 2,632 2,604 2,630 3,000
2020/09/07 2,588 2,630 2,582 2,582 1,900
2020/09/04 2,615 2,617 2,534 2,596 3,400
2020/09/03 2,614 2,659 2,614 2,643 1,200
2020/09/02 2,606 2,621 2,606 2,613 1,600
2020/09/01 2,688 2,688 2,606 2,606 3,700
2020/08/31 2,607 2,640 2,607 2,640 800
2020/08/28 2,650 2,650 2,607 2,607 3,100
2020/08/27 2,641 2,641 2,625 2,629 1,700
2020/08/26 2,636 2,636 2,586 2,591 1,000
2020/08/25 2,601 2,658 2,601 2,658 23,000
2020/08/24 2,603 2,613 2,597 2,601 3,500
2020/08/21 2,600 2,625 2,600 2,611 900
2020/08/20 2,600 2,608 2,580 2,600 1,700
2020/08/19 2,652 2,652 2,613 2,627 1,300
2020/08/18 2,653 2,689 2,644 2,644 3,700
2020/08/17 2,662 2,679 2,662 2,679 900
2020/08/14 2,697 2,697 2,675 2,679 4,400
2020/08/13 2,679 2,700 2,666 2,698 12,900
2020/08/12 2,649 2,670 2,649 2,670 3,100
2020/08/11 2,620 2,650 2,620 2,650 3,800
2020/08/07 2,541 2,683 2,541 2,620 14,200
2020/08/06 2,599 2,599 2,547 2,547 1,800
2020/08/05 2,500 2,585 2,495 2,585 3,800
2020/08/04 2,470 2,500 2,470 2,500 2,500
2020/08/03 2,428 2,491 2,428 2,470 3,400
2020/07/31 2,519 2,519 2,462 2,475 3,200
2020/07/30 2,480 2,535 2,480 2,535 3,700
2020/07/29 2,528 2,528 2,476 2,484 3,600
2020/07/28 2,548 2,577 2,537 2,564 4,100
2020/07/27 2,421 2,585 2,382 2,585 28,800
2020/07/22 2,700 2,700 2,683 2,690 6,000
2020/07/21 2,720 2,720 2,700 2,719 5,800
2020/07/20 2,690 2,720 2,680 2,720 12,100
2020/07/17 2,661 2,691 2,661 2,676 6,300
2020/07/16 2,680 2,686 2,630 2,686 9,400
2020/07/15 2,562 2,655 2,562 2,655 6,400
2020/07/14 2,599 2,615 2,545 2,612 7,500
2020/07/13 2,476 2,593 2,476 2,593 3,300
2020/07/10 2,519 2,553 2,460 2,476 5,600
2020/07/09 2,583 2,598 2,520 2,530 6,900
2020/07/08 2,586 2,636 2,584 2,584 3,800
2020/07/07 2,625 2,659 2,621 2,625 2,300
2020/07/06 2,640 2,664 2,630 2,656 3,800
2020/07/03 2,624 2,640 2,566 2,640 6,600
2020/07/02 2,632 2,632 2,548 2,599 3,200
2020/07/01 2,592 2,610 2,551 2,555 6,000
2020/06/30 2,674 2,679 2,581 2,595 4,000
2020/06/29 2,650 2,668 2,640 2,668 5,100
2020/06/26 2,630 2,630 2,593 2,629 3,500
2020/06/25 2,629 2,629 2,562 2,586 2,500
2020/06/24 2,558 2,597 2,558 2,597 700
2020/06/23 2,628 2,628 2,602 2,608 800
2020/06/22 2,648 2,648 2,555 2,636 2,700
2020/06/19 2,598 2,637 2,558 2,570 7,000
2020/06/18 2,589 2,589 2,580 2,587 1,500
2020/06/17 2,494 2,566 2,494 2,566 2,800
2020/06/16 2,509 2,543 2,490 2,543 5,800
2020/06/15 2,508 2,537 2,479 2,484 4,800
2020/06/12 2,525 2,540 2,525 2,529 7,600
2020/06/11 2,551 2,569 2,538 2,568 5,100
2020/06/10 2,598 2,599 2,551 2,560 4,500
2020/06/09 2,604 2,604 2,565 2,573 2,600
2020/06/08 2,649 2,649 2,602 2,604 4,700
2020/06/05 2,619 2,630 2,609 2,630 4,600
2020/06/04 2,649 2,655 2,632 2,655 3,500
2020/06/03 2,657 2,659 2,636 2,649 3,600
2020/06/02 2,663 2,677 2,630 2,642 5,900
2020/06/01 2,697 2,697 2,649 2,653 3,700
2020/05/29 2,665 2,688 2,659 2,684 5,900
2020/05/28 2,634 2,665 2,578 2,665 9,400
2020/05/27 2,629 2,659 2,596 2,634 3,700
2020/05/26 2,659 2,670 2,640 2,665 3,700
2020/05/25 2,641 2,657 2,641 2,657 900
2020/05/22 2,671 2,671 2,641 2,659 1,300
2020/05/21 2,679 2,679 2,648 2,670 2,400
2020/05/20 2,634 2,653 2,632 2,632 3,600
2020/05/19 2,694 2,694 2,612 2,634 6,900
2020/05/18 2,682 2,690 2,666 2,690 3,100
2020/05/15 2,689 2,689 2,635 2,682 5,600
2020/05/14 2,697 2,697 2,616 2,616 5,300
2020/05/13 2,614 2,690 2,614 2,682 3,700
2020/05/12 2,620 2,664 2,620 2,664 2,100
2020/05/11 2,654 2,668 2,627 2,657 2,400
2020/05/08 2,654 2,654 2,602 2,654 6,100
2020/05/07 2,646 2,646 2,517 2,584 7,400
2020/05/01 2,607 2,628 2,596 2,596 1,800
2020/04/30 2,698 2,698 2,598 2,617 4,700
2020/04/28 2,689 2,695 2,643 2,685 11,800
2020/04/27 2,620 2,689 2,611 2,689 9,800
2020/04/24 2,599 2,618 2,544 2,618 10,900
2020/04/23 2,478 2,580 2,423 2,580 11,200
2020/04/22 2,398 2,428 2,376 2,428 3,200
2020/04/21 2,357 2,400 2,357 2,399 3,600
2020/04/20 2,499 2,499 2,445 2,457 2,500
2020/04/17 2,478 2,552 2,473 2,476 4,100
2020/04/16 2,448 2,484 2,398 2,478 4,300
2020/04/15 2,429 2,447 2,384 2,400 5,400
2020/04/14 2,439 2,439 2,392 2,411 5,400
2020/04/13 2,420 2,420 2,377 2,415 5,700
2020/04/10 2,400 2,426 2,391 2,426 5,100
2020/04/09 2,426 2,426 2,374 2,412 6,300
2020/04/08 2,373 2,430 2,373 2,426 5,500
2020/04/07 2,400 2,433 2,358 2,433 6,400
2020/04/06 2,310 2,400 2,278 2,400 9,900
2020/04/03 2,275 2,356 2,275 2,335 9,100
2020/04/02 2,340 2,359 2,235 2,275 8,400
2020/04/01 2,419 2,422 2,360 2,360 6,600
2020/03/31 2,455 2,455 2,360 2,393 11,100
2020/03/30 2,490 2,490 2,408 2,455 16,600
2020/03/27 2,434 2,497 2,430 2,441 18,500
2020/03/26 2,439 2,450 2,393 2,431 15,400
2020/03/25 2,420 2,438 2,404 2,435 21,000
2020/03/24 2,400 2,420 2,370 2,420 10,100
2020/03/23 2,331 2,431 2,299 2,398 21,200
2020/03/19 2,213 2,250 2,191 2,220 15,200
2020/03/18 2,315 2,340 2,218 2,218 12,300
2020/03/17 2,247 2,336 2,194 2,335 40,000
2020/03/16 2,257 2,311 2,237 2,297 28,500
2020/03/13 2,270 2,300 2,186 2,273 35,700
2020/03/12 2,250 2,324 2,239 2,320 22,500
2020/03/11 2,240 2,348 2,240 2,326 23,200
2020/03/10 2,187 2,259 2,153 2,259 27,100
2020/03/09 2,260 2,280 2,213 2,237 7,300
2020/03/06 2,402 2,405 2,258 2,269 19,100
2020/03/05 2,459 2,479 2,440 2,449 6,800
2020/03/04 2,480 2,480 2,430 2,458 6,400
2020/03/03 2,576 2,586 2,489 2,489 16,700
2020/03/02 2,560 2,593 2,542 2,580 15,900
2020/02/28 2,599 2,625 2,560 2,560 13,000
2020/02/27 2,637 2,644 2,620 2,627 10,700
2020/02/26 2,586 2,634 2,575 2,616 8,800
2020/02/25 2,660 2,660 2,630 2,633 9,900
2020/02/21 2,631 2,680 2,631 2,675 2,800
2020/02/20 2,689 2,704 2,576 2,661 27,400
2020/02/19 2,661 2,699 2,660 2,680 7,100
2020/02/18 2,704 2,704 2,661 2,661 7,000
2020/02/17 2,692 2,695 2,663 2,678 5,000
2020/02/14 2,709 2,709 2,695 2,699 3,900
2020/02/13 2,700 2,718 2,700 2,718 7,000
2020/02/12 2,678 2,705 2,678 2,701 5,800
2020/02/10 2,700 2,707 2,655 2,700 16,800
2020/02/07 2,659 2,698 2,637 2,698 8,400
2020/02/06 2,675 2,681 2,668 2,668 12,900
2020/02/05 2,620 2,679 2,620 2,653 14,800
2020/02/04 2,611 2,648 2,611 2,628 4,100
2020/02/03 2,519 2,631 2,519 2,623 8,400
2020/01/31 2,572 2,635 2,572 2,619 5,500
2020/01/30 2,568 2,583 2,564 2,583 5,000
2020/01/29 2,624 2,624 2,600 2,600 3,700
2020/01/28 2,584 2,639 2,570 2,631 8,900
2020/01/27 2,653 2,654 2,589 2,628 4,400
2020/01/24 2,644 2,650 2,600 2,639 9,100
2020/01/23 2,620 2,650 2,620 2,639 2,600
2020/01/22 2,623 2,660 2,612 2,651 3,300
2020/01/21 2,626 2,650 2,616 2,650 3,700
2020/01/20 2,639 2,639 2,618 2,635 1,700
2020/01/17 2,625 2,626 2,589 2,625 6,000
2020/01/16 2,582 2,603 2,571 2,580 2,900
2020/01/15 2,640 2,640 2,588 2,588 3,500
2020/01/14 2,638 2,649 2,627 2,641 4,300
2020/01/10 2,643 2,650 2,626 2,640 4,800
2020/01/09 2,610 2,660 2,601 2,643 7,200
2020/01/08 2,616 2,621 2,601 2,606 6,200
2020/01/07 2,647 2,666 2,624 2,666 6,000
2020/01/06 2,587 2,647 2,587 2,647 7,000

このページの先頭へ