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
2022/12/30 2,386 2,410 2,386 2,386 7,100
2022/12/29 2,421 2,449 2,378 2,378 26,000
2022/12/28 2,432 2,432 2,412 2,421 4,500
2022/12/27 2,385 2,442 2,385 2,429 6,500
2022/12/26 2,403 2,403 2,366 2,385 8,400
2022/12/23 2,436 2,436 2,405 2,413 9,300
2022/12/22 2,451 2,468 2,438 2,444 9,100
2022/12/21 2,480 2,507 2,451 2,458 10,600
2022/12/20 2,494 2,540 2,473 2,487 12,700
2022/12/19 2,474 2,504 2,474 2,491 8,800
2022/12/16 2,551 2,577 2,496 2,496 10,300
2022/12/15 2,549 2,588 2,536 2,579 11,900
2022/12/14 2,559 2,564 2,529 2,549 5,900
2022/12/13 2,574 2,615 2,551 2,571 19,200
2022/12/12 2,610 2,610 2,568 2,584 11,600
2022/12/09 2,626 2,632 2,582 2,612 24,400
2022/12/08 2,600 2,660 2,600 2,626 21,300
2022/12/07 2,438 2,649 2,438 2,635 49,200
2022/12/06 2,387 2,468 2,387 2,452 19,000
2022/12/05 2,454 2,473 2,391 2,419 28,500
2022/12/02 2,503 2,503 2,445 2,454 11,500
2022/12/01 2,497 2,516 2,391 2,453 32,800
2022/11/30 2,532 2,532 2,490 2,504 6,000
2022/11/29 2,519 2,563 2,504 2,539 12,800
2022/11/28 2,535 2,550 2,510 2,548 9,500
2022/11/25 2,495 2,568 2,484 2,535 17,400
2022/11/24 2,484 2,493 2,470 2,493 8,600
2022/11/22 2,447 2,494 2,447 2,490 7,600
2022/11/21 2,461 2,468 2,447 2,462 5,300
2022/11/18 2,408 2,466 2,408 2,461 11,500
2022/11/17 2,415 2,433 2,401 2,406 9,900
2022/11/16 2,382 2,412 2,371 2,406 11,200
2022/11/15 2,354 2,401 2,354 2,400 11,100
2022/11/14 2,340 2,394 2,340 2,389 11,600
2022/11/11 2,350 2,350 2,321 2,329 6,300
2022/11/10 2,322 2,338 2,311 2,322 8,100
2022/11/09 2,322 2,350 2,321 2,330 6,800
2022/11/08 2,307 2,338 2,305 2,338 8,900
2022/11/07 2,321 2,325 2,304 2,310 7,200
2022/11/04 2,330 2,330 2,305 2,305 5,600
2022/11/02 2,362 2,362 2,328 2,335 9,100
2022/11/01 2,387 2,408 2,362 2,362 6,800
2022/10/31 2,448 2,461 2,400 2,406 14,900
2022/10/28 2,458 2,504 2,442 2,442 32,200
2022/10/27 2,441 2,480 2,441 2,458 18,900
2022/10/26 2,352 2,482 2,320 2,477 54,000
2022/10/25 2,476 2,510 2,446 2,446 19,600
2022/10/24 2,467 2,467 2,444 2,457 6,400
2022/10/21 2,467 2,467 2,436 2,437 4,700
2022/10/20 2,430 2,467 2,418 2,467 6,700
2022/10/19 2,400 2,430 2,391 2,430 3,000
2022/10/18 2,407 2,410 2,382 2,404 4,200
2022/10/17 2,381 2,417 2,380 2,410 6,200
2022/10/14 2,396 2,412 2,382 2,406 13,200
2022/10/13 2,408 2,429 2,395 2,402 10,200
2022/10/12 2,360 2,447 2,360 2,434 13,300
2022/10/11 2,414 2,414 2,373 2,380 8,800
2022/10/07 2,434 2,435 2,417 2,435 6,500
2022/10/06 2,387 2,432 2,387 2,419 10,600
2022/10/05 2,369 2,389 2,364 2,372 5,900
2022/10/04 2,340 2,363 2,306 2,363 8,600
2022/10/03 2,294 2,339 2,294 2,328 8,400
2022/09/30 2,310 2,325 2,290 2,318 8,600
2022/09/29 2,299 2,316 2,280 2,310 10,900
2022/09/28 2,298 2,314 2,261 2,314 13,800
2022/09/27 2,327 2,327 2,280 2,298 18,200
2022/09/26 2,377 2,377 2,300 2,300 23,200
2022/09/22 2,393 2,393 2,357 2,375 8,200
2022/09/21 2,380 2,398 2,362 2,381 9,100
2022/09/20 2,362 2,391 2,353 2,380 8,000
2022/09/16 2,348 2,371 2,341 2,359 9,800
2022/09/15 2,356 2,373 2,340 2,353 11,600
2022/09/14 2,350 2,377 2,346 2,356 10,900
2022/09/13 2,390 2,397 2,373 2,386 8,100
2022/09/12 2,378 2,400 2,371 2,385 9,400
2022/09/09 2,395 2,395 2,378 2,386 12,900
2022/09/08 2,350 2,377 2,349 2,377 9,200
2022/09/07 2,321 2,359 2,321 2,357 14,300
2022/09/06 2,322 2,370 2,315 2,347 16,200
2022/09/05 2,318 2,336 2,318 2,327 7,900
2022/09/02 2,397 2,397 2,323 2,329 11,300
2022/09/01 2,416 2,420 2,361 2,361 11,900
2022/08/31 2,393 2,425 2,388 2,416 11,900
2022/08/30 2,410 2,437 2,381 2,405 7,600
2022/08/29 2,386 2,421 2,361 2,394 14,000
2022/08/26 2,438 2,445 2,396 2,402 5,600
2022/08/25 2,388 2,448 2,375 2,432 17,700
2022/08/24 2,387 2,398 2,368 2,374 6,100
2022/08/23 2,381 2,397 2,374 2,383 6,900
2022/08/22 2,397 2,414 2,376 2,387 8,300
2022/08/19 2,441 2,441 2,390 2,395 6,100
2022/08/18 2,416 2,444 2,400 2,441 8,300
2022/08/17 2,375 2,436 2,375 2,424 17,800
2022/08/16 2,381 2,387 2,357 2,375 7,400
2022/08/15 2,396 2,396 2,375 2,381 5,300
2022/08/12 2,368 2,386 2,354 2,386 11,800
2022/08/10 2,355 2,355 2,333 2,349 4,800
2022/08/09 2,363 2,363 2,326 2,331 9,000
2022/08/08 2,324 2,349 2,313 2,336 6,900
2022/08/05 2,326 2,334 2,320 2,321 3,800
2022/08/04 2,326 2,340 2,322 2,340 5,800
2022/08/03 2,348 2,353 2,317 2,338 10,600
2022/08/02 2,360 2,364 2,338 2,353 12,100
2022/08/01 2,350 2,368 2,327 2,358 18,800
2022/07/29 2,312 2,340 2,310 2,340 14,400
2022/07/28 2,352 2,352 2,312 2,312 21,900
2022/07/27 2,383 2,385 2,343 2,348 9,100
2022/07/26 2,416 2,416 2,311 2,350 34,700
2022/07/25 2,379 2,419 2,365 2,397 35,600
2022/07/22 2,356 2,379 2,350 2,367 13,300
2022/07/21 2,327 2,369 2,308 2,363 10,200
2022/07/20 2,311 2,343 2,300 2,300 23,900
2022/07/19 2,280 2,303 2,272 2,292 9,700
2022/07/15 2,280 2,290 2,269 2,280 5,500
2022/07/14 2,294 2,296 2,267 2,280 8,100
2022/07/13 2,280 2,298 2,278 2,282 8,000
2022/07/12 2,285 2,295 2,267 2,274 16,000
2022/07/11 2,260 2,304 2,260 2,304 11,100
2022/07/08 2,274 2,298 2,253 2,253 21,000
2022/07/07 2,268 2,290 2,256 2,286 8,900
2022/07/06 2,289 2,289 2,266 2,267 5,500
2022/07/05 2,255 2,298 2,255 2,284 11,300
2022/07/04 2,262 2,264 2,238 2,258 7,200
2022/07/01 2,276 2,285 2,243 2,262 12,200
2022/06/30 2,280 2,295 2,264 2,264 13,700
2022/06/29 2,312 2,315 2,264 2,264 21,900
2022/06/28 2,313 2,324 2,301 2,316 9,800
2022/06/27 2,285 2,320 2,285 2,313 7,600
2022/06/24 2,259 2,285 2,256 2,285 6,500
2022/06/23 2,241 2,268 2,237 2,256 9,700
2022/06/22 2,249 2,249 2,230 2,241 5,300
2022/06/21 2,232 2,258 2,230 2,249 6,500
2022/06/20 2,285 2,285 2,230 2,233 21,800
2022/06/17 2,294 2,305 2,284 2,287 9,200
2022/06/16 2,307 2,317 2,296 2,296 11,900
2022/06/15 2,326 2,326 2,304 2,304 11,600
2022/06/14 2,324 2,335 2,311 2,314 11,100
2022/06/13 2,330 2,339 2,312 2,314 5,300
2022/06/10 2,331 2,341 2,324 2,332 10,800
2022/06/09 2,382 2,382 2,345 2,351 7,300
2022/06/08 2,362 2,388 2,362 2,382 12,100
2022/06/07 2,357 2,370 2,345 2,353 6,500
2022/06/06 2,334 2,357 2,310 2,357 17,400
2022/06/03 2,313 2,327 2,311 2,311 8,000
2022/06/02 2,328 2,331 2,310 2,318 10,600
2022/06/01 2,345 2,353 2,317 2,328 8,000
2022/05/31 2,309 2,354 2,309 2,344 15,100
2022/05/30 2,331 2,363 2,302 2,302 31,600
2022/05/27 2,362 2,370 2,322 2,336 15,300
2022/05/26 2,337 2,347 2,328 2,338 6,800
2022/05/25 2,321 2,337 2,310 2,319 6,900
2022/05/24 2,360 2,366 2,333 2,336 6,700
2022/05/23 2,334 2,375 2,334 2,375 9,500
2022/05/20 2,342 2,347 2,325 2,341 7,200
2022/05/19 2,307 2,327 2,304 2,327 4,500
2022/05/18 2,327 2,344 2,321 2,344 10,700
2022/05/17 2,319 2,320 2,303 2,310 6,300
2022/05/16 2,339 2,347 2,291 2,299 9,400
2022/05/13 2,342 2,342 2,318 2,336 9,500
2022/05/12 2,322 2,340 2,298 2,326 13,800
2022/05/11 2,291 2,322 2,291 2,312 7,400
2022/05/10 2,283 2,305 2,262 2,291 19,000
2022/05/09 2,325 2,325 2,281 2,281 15,900
2022/05/06 2,321 2,328 2,310 2,325 7,600
2022/05/02 2,328 2,328 2,294 2,321 13,000
2022/04/28 2,320 2,328 2,289 2,322 26,100
2022/04/27 2,350 2,350 2,283 2,283 37,200
2022/04/26 2,350 2,351 2,301 2,327 51,200
2022/04/25 2,415 2,496 2,400 2,484 44,500
2022/04/22 2,382 2,413 2,369 2,409 6,600
2022/04/21 2,408 2,408 2,369 2,392 10,700
2022/04/20 2,413 2,426 2,391 2,408 8,100
2022/04/19 2,401 2,412 2,380 2,399 7,600
2022/04/18 2,374 2,391 2,337 2,384 9,700
2022/04/15 2,394 2,407 2,369 2,374 6,700
2022/04/14 2,400 2,408 2,395 2,408 10,400
2022/04/13 2,356 2,383 2,344 2,382 8,400
2022/04/12 2,366 2,383 2,354 2,356 16,300
2022/04/11 2,421 2,425 2,374 2,388 14,700
2022/04/08 2,420 2,463 2,408 2,437 22,100
2022/04/07 2,405 2,420 2,380 2,420 18,100
2022/04/06 2,431 2,457 2,408 2,426 14,600
2022/04/05 2,448 2,481 2,424 2,472 19,200
2022/04/04 2,436 2,493 2,436 2,448 13,200
2022/04/01 2,450 2,450 2,385 2,408 10,900
2022/03/31 2,486 2,486 2,403 2,403 12,800
2022/03/30 2,452 2,469 2,412 2,459 10,600
2022/03/29 2,516 2,516 2,451 2,494 12,600
2022/03/28 2,500 2,500 2,470 2,470 7,200
2022/03/25 2,508 2,530 2,489 2,501 14,100
2022/03/24 2,470 2,507 2,460 2,507 6,200
2022/03/23 2,461 2,504 2,461 2,479 11,700
2022/03/22 2,460 2,470 2,440 2,452 10,200
2022/03/18 2,450 2,460 2,424 2,460 8,300
2022/03/17 2,450 2,450 2,412 2,450 9,500
2022/03/16 2,467 2,467 2,409 2,425 3,900
2022/03/15 2,394 2,441 2,394 2,440 7,700
2022/03/14 2,408 2,446 2,377 2,383 11,300
2022/03/11 2,390 2,417 2,366 2,411 11,600
2022/03/10 2,359 2,451 2,359 2,414 12,900
2022/03/09 2,353 2,393 2,317 2,317 14,400
2022/03/08 2,450 2,474 2,350 2,366 21,800
2022/03/07 2,492 2,512 2,441 2,450 16,200
2022/03/04 2,504 2,545 2,485 2,492 9,800
2022/03/03 2,532 2,564 2,525 2,548 10,700
2022/03/02 2,521 2,535 2,516 2,523 6,700
2022/03/01 2,547 2,562 2,522 2,548 10,000
2022/02/28 2,536 2,536 2,501 2,517 8,300
2022/02/25 2,493 2,520 2,472 2,512 8,200
2022/02/24 2,531 2,564 2,480 2,498 19,200
2022/02/22 2,531 2,563 2,510 2,547 10,200
2022/02/21 2,567 2,571 2,520 2,531 5,300
2022/02/18 2,531 2,592 2,523 2,548 8,700
2022/02/17 2,576 2,580 2,531 2,551 7,100
2022/02/16 2,533 2,576 2,533 2,570 4,600
2022/02/15 2,555 2,580 2,517 2,517 15,700
2022/02/14 2,554 2,577 2,529 2,536 10,500
2022/02/10 2,636 2,636 2,566 2,594 9,200
2022/02/09 2,630 2,638 2,606 2,618 4,700
2022/02/08 2,609 2,612 2,586 2,612 7,800
2022/02/07 2,638 2,638 2,578 2,578 15,000
2022/02/04 2,625 2,625 2,586 2,599 11,500
2022/02/03 2,598 2,649 2,580 2,581 11,500
2022/02/02 2,512 2,630 2,512 2,599 15,100
2022/02/01 2,534 2,550 2,525 2,533 6,900
2022/01/31 2,568 2,568 2,500 2,534 8,800
2022/01/28 2,494 2,525 2,469 2,518 9,100
2022/01/27 2,555 2,555 2,458 2,459 11,000
2022/01/26 2,530 2,563 2,530 2,543 4,900
2022/01/25 2,550 2,563 2,520 2,550 7,900
2022/01/24 2,518 2,548 2,500 2,548 4,900
2022/01/21 2,492 2,517 2,488 2,495 6,300
2022/01/20 2,530 2,557 2,482 2,492 7,000
2022/01/19 2,502 2,521 2,480 2,480 9,600
2022/01/18 2,552 2,563 2,524 2,545 11,400
2022/01/17 2,572 2,572 2,541 2,552 3,800
2022/01/14 2,587 2,587 2,541 2,571 8,800
2022/01/13 2,615 2,615 2,554 2,570 7,400
2022/01/12 2,541 2,578 2,541 2,578 3,000
2022/01/11 2,595 2,595 2,530 2,540 4,400
2022/01/07 2,590 2,593 2,540 2,581 7,500
2022/01/06 2,613 2,648 2,590 2,590 8,600
2022/01/05 2,594 2,639 2,583 2,613 12,600
2022/01/04 2,563 2,594 2,527 2,594 9,900

このページの先頭へ