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
2021/12/30 2,555 2,581 2,555 2,568 5,400
2021/12/29 2,551 2,590 2,548 2,582 10,900
2021/12/28 2,485 2,551 2,485 2,548 10,900
2021/12/27 2,487 2,491 2,470 2,470 17,000
2021/12/24 2,532 2,532 2,481 2,487 12,900
2021/12/23 2,579 2,580 2,484 2,488 23,000
2021/12/22 2,527 2,580 2,527 2,564 9,700
2021/12/21 2,503 2,560 2,503 2,544 8,600
2021/12/20 2,592 2,592 2,495 2,501 17,500
2021/12/17 2,653 2,653 2,587 2,593 9,800
2021/12/16 2,608 2,648 2,597 2,648 10,700
2021/12/15 2,585 2,654 2,582 2,608 15,800
2021/12/14 2,620 2,638 2,613 2,613 5,500
2021/12/13 2,597 2,613 2,583 2,609 6,900
2021/12/10 2,668 2,668 2,598 2,598 7,200
2021/12/09 2,587 2,670 2,587 2,634 18,800
2021/12/08 2,670 2,695 2,627 2,636 9,800
2021/12/07 2,613 2,670 2,611 2,670 11,500
2021/12/06 2,596 2,598 2,571 2,587 6,200
2021/12/03 2,577 2,611 2,577 2,596 5,700
2021/12/02 2,624 2,624 2,559 2,576 10,700
2021/12/01 2,572 2,591 2,548 2,574 18,900
2021/11/30 2,661 2,688 2,560 2,560 24,100
2021/11/29 2,716 2,734 2,638 2,638 6,900
2021/11/26 2,779 2,795 2,741 2,741 11,800
2021/11/25 2,737 2,771 2,735 2,762 5,800
2021/11/24 2,723 2,776 2,723 2,735 6,300
2021/11/22 2,697 2,721 2,678 2,709 4,100
2021/11/19 2,726 2,726 2,704 2,718 2,200
2021/11/18 2,702 2,729 2,680 2,700 9,700
2021/11/17 2,737 2,755 2,702 2,702 7,100
2021/11/16 2,814 2,814 2,731 2,736 9,800
2021/11/15 2,803 2,817 2,762 2,767 6,400
2021/11/12 2,814 2,850 2,790 2,803 5,500
2021/11/11 2,821 2,821 2,790 2,801 2,600
2021/11/10 2,812 2,815 2,791 2,797 4,200
2021/11/09 2,830 2,830 2,811 2,811 1,800
2021/11/08 2,861 2,861 2,823 2,823 2,700
2021/11/05 2,845 2,845 2,815 2,815 3,800
2021/11/04 2,817 2,858 2,808 2,845 7,400
2021/11/02 2,808 2,824 2,800 2,805 2,800
2021/11/01 2,822 2,825 2,806 2,816 7,300
2021/10/29 2,803 2,817 2,795 2,814 11,400
2021/10/28 2,851 2,851 2,800 2,800 10,400
2021/10/27 2,942 2,942 2,812 2,815 12,500
2021/10/26 2,852 2,928 2,852 2,892 25,000
2021/10/25 2,980 3,070 2,975 3,070 32,800
2021/10/22 2,890 2,939 2,890 2,939 2,100
2021/10/21 2,899 2,924 2,865 2,891 3,200
2021/10/20 2,941 2,941 2,893 2,899 5,000
2021/10/19 2,910 2,944 2,888 2,944 7,000
2021/10/18 2,887 2,929 2,887 2,914 2,600
2021/10/15 2,838 2,884 2,827 2,875 5,400
2021/10/14 2,857 2,857 2,812 2,812 3,400
2021/10/13 2,896 2,896 2,845 2,857 7,000
2021/10/12 2,922 2,922 2,880 2,896 1,900
2021/10/11 2,938 2,970 2,887 2,922 5,900
2021/10/08 2,899 2,909 2,878 2,892 6,800
2021/10/07 2,902 2,945 2,849 2,849 7,000
2021/10/06 2,815 2,916 2,815 2,902 8,900
2021/10/05 2,838 2,884 2,790 2,815 6,400
2021/10/04 2,826 2,839 2,790 2,816 5,500
2021/10/01 2,886 2,890 2,823 2,826 9,800
2021/09/30 2,945 2,960 2,915 2,915 4,500
2021/09/29 2,987 3,020 2,925 2,945 11,100
2021/09/28 3,045 3,075 2,981 3,075 9,500
2021/09/27 3,020 3,075 3,015 3,045 7,000
2021/09/24 3,020 3,030 2,987 3,020 10,700
2021/09/22 3,040 3,055 2,978 2,978 9,500
2021/09/21 3,070 3,090 3,065 3,070 6,900
2021/09/17 3,100 3,140 3,085 3,140 13,600
2021/09/16 3,085 3,100 3,060 3,100 10,200
2021/09/15 3,055 3,085 3,055 3,085 5,100
2021/09/14 3,010 3,100 3,010 3,100 16,200
2021/09/13 2,997 3,050 2,951 3,050 10,300
2021/09/10 2,968 3,015 2,968 3,015 17,400
2021/09/09 2,964 2,968 2,938 2,968 10,000
2021/09/08 2,929 2,960 2,929 2,958 9,700
2021/09/07 2,923 2,938 2,892 2,900 9,500
2021/09/06 2,931 2,945 2,885 2,918 13,400
2021/09/03 2,976 3,000 2,914 2,914 14,500
2021/09/02 3,010 3,030 2,973 2,976 6,900
2021/09/01 3,000 3,040 2,969 3,025 10,900
2021/08/31 2,979 3,010 2,979 2,991 7,700
2021/08/30 2,920 2,963 2,920 2,961 2,200
2021/08/27 2,898 2,929 2,892 2,907 6,700
2021/08/26 2,900 2,900 2,867 2,895 4,800
2021/08/25 2,880 2,908 2,880 2,895 2,500
2021/08/24 2,837 2,881 2,837 2,864 4,400
2021/08/23 2,820 2,890 2,820 2,841 12,900
2021/08/20 2,851 2,851 2,808 2,818 4,000
2021/08/19 2,845 2,852 2,803 2,803 2,600
2021/08/18 2,803 2,857 2,803 2,845 5,300
2021/08/17 2,861 2,882 2,814 2,814 4,700
2021/08/16 2,956 2,957 2,859 2,859 7,800
2021/08/13 2,936 2,936 2,927 2,927 1,400
2021/08/12 2,941 2,950 2,923 2,937 2,600
2021/08/11 2,974 2,976 2,923 2,939 4,000
2021/08/10 2,981 2,994 2,981 2,981 2,100
2021/08/06 2,953 2,992 2,934 2,979 5,300
2021/08/05 2,910 2,952 2,910 2,920 4,700
2021/08/04 3,010 3,010 2,910 2,910 4,600
2021/08/03 2,993 2,993 2,911 2,911 4,200
2021/08/02 2,950 3,005 2,935 2,993 4,100
2021/07/30 2,997 3,005 2,947 2,947 4,500
2021/07/29 3,045 3,045 2,995 3,025 8,200
2021/07/28 2,961 3,060 2,961 3,015 10,800
2021/07/27 2,953 3,015 2,901 2,990 21,000
2021/07/26 2,870 3,060 2,870 3,005 23,800
2021/07/21 2,862 2,907 2,862 2,870 4,800
2021/07/20 2,873 2,911 2,861 2,862 4,900
2021/07/19 2,916 2,918 2,851 2,873 4,200
2021/07/16 2,887 2,929 2,874 2,916 8,400
2021/07/15 2,974 2,974 2,887 2,887 3,000
2021/07/14 2,926 2,968 2,924 2,924 3,400
2021/07/13 2,951 2,982 2,922 2,976 7,300
2021/07/12 2,861 2,909 2,843 2,901 11,700
2021/07/09 2,829 2,883 2,796 2,861 17,700
2021/07/08 2,863 2,907 2,805 2,805 9,500
2021/07/07 2,844 2,878 2,833 2,863 7,500
2021/07/06 2,885 2,887 2,857 2,883 5,700
2021/07/05 2,928 2,928 2,853 2,855 4,700
2021/07/02 2,864 2,901 2,864 2,888 4,700
2021/07/01 2,901 2,901 2,832 2,870 12,300
2021/06/30 2,931 2,941 2,900 2,900 3,700
2021/06/29 3,000 3,005 2,938 2,949 10,000
2021/06/28 3,005 3,030 2,966 3,030 10,200
2021/06/25 3,060 3,100 2,968 2,985 25,600
2021/06/24 2,964 3,065 2,964 3,060 23,600
2021/06/23 2,928 3,000 2,910 2,997 21,400
2021/06/22 2,898 2,932 2,886 2,928 31,000
2021/06/21 2,788 2,881 2,764 2,858 19,000
2021/06/18 2,800 2,845 2,773 2,788 17,200
2021/06/17 2,763 2,806 2,761 2,784 10,400
2021/06/16 2,766 2,789 2,748 2,763 11,100
2021/06/15 2,823 2,823 2,748 2,777 19,700
2021/06/14 2,819 2,838 2,775 2,775 6,700
2021/06/11 2,851 2,851 2,800 2,800 9,000
2021/06/10 2,845 2,869 2,824 2,824 7,400
2021/06/09 2,850 2,850 2,844 2,845 1,400
2021/06/08 2,830 2,860 2,826 2,848 4,600
2021/06/07 2,880 2,886 2,821 2,821 16,700
2021/06/04 2,809 2,830 2,800 2,830 17,800
2021/06/03 2,808 2,838 2,800 2,813 11,500
2021/06/02 2,823 2,844 2,800 2,808 11,700
2021/06/01 2,899 2,899 2,811 2,837 8,600
2021/05/31 2,893 2,919 2,830 2,869 20,800
2021/05/28 2,787 2,866 2,757 2,857 16,100
2021/05/27 2,792 2,792 2,733 2,766 7,700
2021/05/26 2,775 2,795 2,732 2,792 8,500
2021/05/25 2,737 2,760 2,708 2,738 12,900
2021/05/24 2,739 2,777 2,717 2,769 8,300
2021/05/21 2,755 2,780 2,714 2,714 10,800
2021/05/20 2,725 2,758 2,696 2,707 11,400
2021/05/19 2,679 2,741 2,679 2,714 14,700
2021/05/18 2,660 2,726 2,660 2,714 9,200
2021/05/17 2,675 2,688 2,642 2,660 10,400
2021/05/14 2,716 2,742 2,661 2,661 14,900
2021/05/13 2,625 2,740 2,606 2,696 32,800
2021/05/12 2,681 2,681 2,608 2,648 25,800
2021/05/11 2,650 2,692 2,623 2,631 22,900
2021/05/10 2,624 2,687 2,624 2,674 9,900
2021/05/07 2,604 2,621 2,586 2,617 6,800
2021/05/06 2,614 2,665 2,579 2,617 18,700
2021/04/30 2,551 2,602 2,551 2,576 16,400
2021/04/28 2,681 2,684 2,556 2,556 24,500
2021/04/27 2,682 2,723 2,650 2,650 20,200
2021/04/26 2,706 2,757 2,670 2,710 20,900
2021/04/23 2,749 2,837 2,724 2,800 25,100
2021/04/22 2,745 2,767 2,724 2,737 7,000
2021/04/21 2,788 2,802 2,735 2,735 5,900
2021/04/20 2,795 2,833 2,789 2,789 4,900
2021/04/19 2,794 2,820 2,790 2,820 7,400
2021/04/16 2,770 2,796 2,748 2,796 5,100
2021/04/15 2,752 2,768 2,739 2,768 3,000
2021/04/14 2,799 2,799 2,720 2,753 5,800
2021/04/13 2,777 2,790 2,740 2,756 6,900
2021/04/12 2,762 2,792 2,762 2,777 2,000
2021/04/09 2,739 2,788 2,739 2,760 7,100
2021/04/08 2,761 2,765 2,728 2,738 11,900
2021/04/07 2,768 2,799 2,754 2,787 12,100
2021/04/06 2,885 2,885 2,760 2,772 11,400
2021/04/05 2,877 2,914 2,838 2,873 14,000
2021/04/02 2,769 2,881 2,745 2,827 20,300
2021/04/01 2,831 2,831 2,769 2,769 8,100
2021/03/31 2,911 2,911 2,800 2,800 8,100
2021/03/30 2,925 2,935 2,875 2,898 10,000
2021/03/29 2,878 3,005 2,840 3,000 34,200
2021/03/26 2,829 2,887 2,822 2,830 9,700
2021/03/25 2,842 2,843 2,770 2,829 9,300
2021/03/24 2,848 2,848 2,772 2,792 6,900
2021/03/23 2,889 2,897 2,813 2,834 8,200
2021/03/22 2,856 2,880 2,801 2,871 15,300
2021/03/19 2,840 2,887 2,821 2,856 16,100
2021/03/18 2,828 2,841 2,798 2,841 7,600
2021/03/17 2,827 2,830 2,798 2,830 4,900
2021/03/16 2,808 2,830 2,797 2,817 5,100
2021/03/15 2,790 2,826 2,787 2,812 11,700
2021/03/12 2,782 2,799 2,758 2,787 6,000
2021/03/11 2,794 2,805 2,765 2,782 7,400
2021/03/10 2,811 2,818 2,771 2,794 6,400
2021/03/09 2,824 2,824 2,786 2,822 5,100
2021/03/08 2,800 2,830 2,776 2,825 7,900
2021/03/05 2,767 2,800 2,723 2,800 13,700
2021/03/04 2,760 2,779 2,705 2,767 8,000
2021/03/03 2,701 2,760 2,699 2,760 6,000
2021/03/02 2,752 2,752 2,690 2,713 8,600
2021/03/01 2,727 2,777 2,716 2,742 8,600
2021/02/26 2,770 2,770 2,713 2,730 6,500
2021/02/25 2,677 2,777 2,677 2,752 8,500
2021/02/24 2,724 2,742 2,656 2,697 9,400
2021/02/22 2,714 2,723 2,683 2,688 8,900
2021/02/19 2,719 2,719 2,640 2,664 9,200
2021/02/18 2,752 2,775 2,676 2,688 14,500
2021/02/17 2,776 2,776 2,748 2,752 2,300
2021/02/16 2,768 2,777 2,749 2,749 4,200
2021/02/15 2,774 2,796 2,745 2,789 6,700
2021/02/12 2,814 2,814 2,739 2,743 11,000
2021/02/10 2,824 2,824 2,764 2,764 9,600
2021/02/09 2,770 2,828 2,765 2,821 10,100
2021/02/08 2,746 2,820 2,746 2,772 11,600
2021/02/05 2,794 2,794 2,752 2,774 4,500
2021/02/04 2,783 2,796 2,744 2,791 4,700
2021/02/03 2,769 2,792 2,713 2,782 10,300
2021/02/02 2,713 2,747 2,669 2,720 11,900
2021/02/01 2,760 2,765 2,712 2,712 7,600
2021/01/29 2,803 2,828 2,760 2,760 10,000
2021/01/28 2,762 2,815 2,719 2,815 23,100
2021/01/27 2,779 2,848 2,734 2,848 16,800
2021/01/26 2,750 2,750 2,682 2,730 4,100
2021/01/25 2,710 2,751 2,700 2,700 3,600
2021/01/22 2,725 2,740 2,700 2,700 8,900
2021/01/21 2,731 2,774 2,717 2,762 9,500
2021/01/20 2,816 2,816 2,738 2,739 12,200
2021/01/19 2,795 2,810 2,782 2,788 19,200
2021/01/18 2,725 2,795 2,725 2,795 12,900
2021/01/15 2,760 2,791 2,723 2,725 6,100
2021/01/14 2,798 2,798 2,743 2,782 10,400
2021/01/13 2,795 2,795 2,775 2,795 10,300
2021/01/12 2,754 2,792 2,749 2,777 8,900
2021/01/08 2,725 2,766 2,725 2,750 7,600
2021/01/07 2,677 2,750 2,664 2,730 8,800
2021/01/06 2,679 2,679 2,631 2,645 5,800
2021/01/05 2,651 2,654 2,630 2,631 3,600
2021/01/04 2,700 2,700 2,633 2,651 10,900

このページの先頭へ