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
2023/12/29 2,464 2,467 2,416 2,431 6,300
2023/12/28 2,452 2,465 2,435 2,464 6,100
2023/12/27 2,406 2,443 2,396 2,435 9,600
2023/12/26 2,425 2,447 2,395 2,404 8,700
2023/12/25 2,448 2,448 2,388 2,425 19,200
2023/12/22 2,435 2,438 2,401 2,417 17,200
2023/12/21 2,375 2,410 2,361 2,394 13,500
2023/12/20 2,413 2,413 2,373 2,388 12,300
2023/12/19 2,390 2,420 2,371 2,413 26,100
2023/12/18 2,360 2,400 2,355 2,390 25,500
2023/12/15 2,360 2,383 2,360 2,366 13,300
2023/12/14 2,368 2,395 2,351 2,360 17,900
2023/12/13 2,377 2,397 2,365 2,373 12,700
2023/12/12 2,391 2,410 2,375 2,377 13,300
2023/12/11 2,399 2,419 2,385 2,390 15,800
2023/12/08 2,402 2,415 2,375 2,395 19,200
2023/12/07 2,476 2,480 2,430 2,430 10,700
2023/12/06 2,470 2,481 2,462 2,475 4,500
2023/12/05 2,473 2,485 2,456 2,461 7,800
2023/12/04 2,473 2,485 2,455 2,463 13,700
2023/12/01 2,497 2,506 2,467 2,473 10,300
2023/11/30 2,488 2,514 2,486 2,500 8,600
2023/11/29 2,523 2,553 2,490 2,490 7,500
2023/11/28 2,529 2,540 2,512 2,527 3,900
2023/11/27 2,522 2,552 2,522 2,536 2,000
2023/11/24 2,522 2,561 2,514 2,523 4,600
2023/11/22 2,521 2,563 2,521 2,541 1,600
2023/11/21 2,532 2,567 2,519 2,554 9,400
2023/11/20 2,578 2,578 2,514 2,532 9,300
2023/11/17 2,547 2,577 2,547 2,577 3,100
2023/11/16 2,599 2,601 2,547 2,547 5,900
2023/11/15 2,577 2,627 2,564 2,598 6,200
2023/11/14 2,574 2,590 2,565 2,577 10,100
2023/11/13 2,583 2,612 2,560 2,573 7,300
2023/11/10 2,595 2,612 2,580 2,593 12,000
2023/11/09 2,606 2,655 2,595 2,595 9,100
2023/11/08 2,695 2,695 2,618 2,633 9,400
2023/11/07 2,650 2,698 2,641 2,690 17,600
2023/11/06 2,658 2,658 2,632 2,632 15,100
2023/11/02 2,620 2,656 2,585 2,656 20,900
2023/11/01 2,640 2,649 2,609 2,636 37,200
2023/10/31 2,555 2,632 2,555 2,632 22,400
2023/10/30 2,640 2,640 2,554 2,561 67,800
2023/10/27 2,610 2,651 2,600 2,638 37,600
2023/10/26 2,629 2,629 2,563 2,586 24,700
2023/10/25 2,565 2,636 2,509 2,613 70,700
2023/10/24 2,460 2,484 2,393 2,465 32,200
2023/10/23 2,510 2,510 2,450 2,460 22,000
2023/10/20 2,482 2,494 2,446 2,470 11,500
2023/10/19 2,423 2,482 2,410 2,450 10,600
2023/10/18 2,435 2,438 2,417 2,423 17,100
2023/10/17 2,418 2,448 2,408 2,433 11,600
2023/10/16 2,397 2,412 2,387 2,405 10,400
2023/10/13 2,409 2,420 2,395 2,401 12,200
2023/10/12 2,438 2,438 2,387 2,423 33,800
2023/10/11 2,477 2,491 2,421 2,428 16,400
2023/10/10 2,443 2,479 2,443 2,469 10,300
2023/10/06 2,497 2,497 2,450 2,458 11,800
2023/10/05 2,459 2,480 2,445 2,469 17,800
2023/10/04 2,463 2,490 2,440 2,459 23,000
2023/10/03 2,531 2,551 2,476 2,480 15,700
2023/10/02 2,601 2,634 2,552 2,561 25,800
2023/09/29 2,601 2,632 2,595 2,619 16,400
2023/09/28 2,600 2,600 2,557 2,588 17,300
2023/09/27 2,615 2,618 2,601 2,617 9,700
2023/09/26 2,625 2,640 2,584 2,624 10,400
2023/09/25 2,610 2,625 2,602 2,625 5,900
2023/09/22 2,586 2,604 2,554 2,590 5,800
2023/09/21 2,588 2,588 2,577 2,577 3,400
2023/09/20 2,608 2,608 2,566 2,567 10,800
2023/09/19 2,634 2,634 2,588 2,611 12,000
2023/09/15 2,646 2,646 2,614 2,621 6,500
2023/09/14 2,600 2,624 2,600 2,619 4,300
2023/09/13 2,636 2,636 2,592 2,600 8,400
2023/09/12 2,622 2,646 2,615 2,646 5,600
2023/09/11 2,600 2,615 2,588 2,609 11,400
2023/09/08 2,602 2,629 2,600 2,609 15,100
2023/09/07 2,606 2,649 2,606 2,614 15,300
2023/09/06 2,655 2,655 2,620 2,640 8,300
2023/09/05 2,626 2,655 2,611 2,644 9,700
2023/09/04 2,599 2,664 2,597 2,664 23,100
2023/09/01 2,565 2,599 2,549 2,599 20,600
2023/08/31 2,550 2,572 2,550 2,553 9,500
2023/08/30 2,544 2,573 2,544 2,555 14,800
2023/08/29 2,532 2,532 2,514 2,532 6,500
2023/08/28 2,516 2,540 2,503 2,515 7,000
2023/08/25 2,504 2,525 2,483 2,516 7,600
2023/08/24 2,522 2,522 2,486 2,504 7,100
2023/08/23 2,478 2,523 2,460 2,522 9,200
2023/08/22 2,486 2,486 2,452 2,464 5,200
2023/08/21 2,460 2,488 2,452 2,455 11,000
2023/08/18 2,499 2,499 2,450 2,464 10,200
2023/08/17 2,475 2,487 2,445 2,483 9,900
2023/08/16 2,500 2,508 2,470 2,474 5,200
2023/08/15 2,490 2,512 2,480 2,500 9,700
2023/08/14 2,502 2,514 2,490 2,490 9,200
2023/08/10 2,457 2,502 2,457 2,502 14,400
2023/08/09 2,462 2,488 2,460 2,475 6,400
2023/08/08 2,500 2,500 2,469 2,483 7,900
2023/08/07 2,473 2,495 2,462 2,482 5,100
2023/08/04 2,471 2,508 2,470 2,488 12,200
2023/08/03 2,475 2,518 2,471 2,485 12,400
2023/08/02 2,514 2,546 2,502 2,510 13,200
2023/08/01 2,525 2,577 2,524 2,536 6,200
2023/07/31 2,505 2,560 2,505 2,545 20,000
2023/07/28 2,486 2,508 2,462 2,504 15,100
2023/07/27 2,491 2,497 2,473 2,487 12,100
2023/07/26 2,515 2,520 2,489 2,506 18,300
2023/07/25 2,450 2,540 2,446 2,492 69,900
2023/07/24 2,576 2,616 2,559 2,600 42,200
2023/07/21 2,568 2,592 2,523 2,574 17,000
2023/07/20 2,574 2,574 2,510 2,527 12,700
2023/07/19 2,597 2,597 2,541 2,564 10,000
2023/07/18 2,619 2,619 2,548 2,548 7,200
2023/07/14 2,545 2,553 2,499 2,524 13,400
2023/07/13 2,470 2,542 2,460 2,515 11,200
2023/07/12 2,563 2,563 2,470 2,470 9,700
2023/07/11 2,588 2,588 2,506 2,515 8,400
2023/07/10 2,558 2,581 2,512 2,556 16,900
2023/07/07 2,504 2,536 2,479 2,519 11,900
2023/07/06 2,567 2,567 2,504 2,506 8,000
2023/07/05 2,535 2,571 2,523 2,555 7,600
2023/07/04 2,586 2,586 2,525 2,535 10,900
2023/07/03 2,580 2,615 2,580 2,586 6,900
2023/06/30 2,601 2,604 2,562 2,595 13,500
2023/06/29 2,626 2,631 2,595 2,623 14,300
2023/06/28 2,579 2,603 2,563 2,603 10,900
2023/06/27 2,605 2,605 2,555 2,572 7,000
2023/06/26 2,509 2,646 2,490 2,605 24,000
2023/06/23 2,527 2,543 2,489 2,509 15,900
2023/06/22 2,564 2,580 2,531 2,536 17,000
2023/06/21 2,610 2,620 2,562 2,562 23,800
2023/06/20 2,651 2,655 2,601 2,630 15,500
2023/06/19 2,660 2,700 2,653 2,685 6,800
2023/06/16 2,636 2,683 2,636 2,675 8,200
2023/06/15 2,674 2,681 2,630 2,639 7,100
2023/06/14 2,669 2,694 2,669 2,688 9,500
2023/06/13 2,642 2,699 2,629 2,641 19,900
2023/06/12 2,656 2,689 2,646 2,688 11,300
2023/06/09 2,632 2,680 2,619 2,670 12,900
2023/06/08 2,656 2,676 2,615 2,620 7,600
2023/06/07 2,687 2,704 2,650 2,660 15,200
2023/06/06 2,700 2,740 2,692 2,692 17,800
2023/06/05 2,682 2,697 2,635 2,688 30,600
2023/06/02 2,549 2,549 2,485 2,534 8,200
2023/06/01 2,428 2,461 2,425 2,449 7,800
2023/05/31 2,502 2,503 2,444 2,446 8,300
2023/05/30 2,490 2,520 2,490 2,502 4,000
2023/05/29 2,500 2,570 2,485 2,529 7,000
2023/05/26 2,524 2,561 2,484 2,496 6,500
2023/05/25 2,520 2,549 2,498 2,524 5,000
2023/05/24 2,519 2,547 2,516 2,539 2,700
2023/05/23 2,573 2,586 2,516 2,529 8,100
2023/05/22 2,578 2,601 2,535 2,590 10,400
2023/05/19 2,550 2,550 2,519 2,543 2,900
2023/05/18 2,517 2,566 2,497 2,554 7,000
2023/05/17 2,547 2,547 2,482 2,517 5,400
2023/05/16 2,560 2,560 2,515 2,532 4,500
2023/05/15 2,580 2,580 2,475 2,511 3,300
2023/05/12 2,471 2,499 2,457 2,482 3,100
2023/05/11 2,520 2,520 2,471 2,471 2,900
2023/05/10 2,524 2,541 2,474 2,517 4,100
2023/05/09 2,495 2,562 2,478 2,524 17,400
2023/05/08 2,447 2,468 2,447 2,457 1,700
2023/05/02 2,478 2,482 2,441 2,447 5,000
2023/05/01 2,446 2,493 2,446 2,478 5,800
2023/04/28 2,412 2,454 2,405 2,446 8,600
2023/04/27 2,458 2,464 2,402 2,412 11,200
2023/04/26 2,544 2,572 2,438 2,439 18,000
2023/04/25 2,500 2,569 2,499 2,539 13,500
2023/04/24 2,501 2,512 2,474 2,512 3,200
2023/04/21 2,499 2,509 2,490 2,509 2,300
2023/04/20 2,490 2,509 2,484 2,499 4,400
2023/04/19 2,506 2,506 2,461 2,490 15,100
2023/04/18 2,545 2,565 2,527 2,531 9,700
2023/04/17 2,588 2,588 2,542 2,545 2,500
2023/04/14 2,535 2,598 2,535 2,589 6,000
2023/04/13 2,566 2,566 2,517 2,526 5,300
2023/04/12 2,502 2,532 2,502 2,516 4,400
2023/04/11 2,513 2,528 2,492 2,515 16,400
2023/04/10 2,492 2,534 2,490 2,507 11,000
2023/04/07 2,472 2,540 2,472 2,521 7,000
2023/04/06 2,505 2,507 2,480 2,490 6,900
2023/04/05 2,515 2,577 2,515 2,544 10,800
2023/04/04 2,662 2,670 2,546 2,550 17,200
2023/04/03 2,623 2,665 2,616 2,664 6,700
2023/03/31 2,611 2,656 2,560 2,632 11,700
2023/03/30 2,644 2,657 2,603 2,621 12,900
2023/03/29 2,664 2,692 2,644 2,692 16,400
2023/03/28 2,687 2,692 2,665 2,684 7,400
2023/03/27 2,671 2,671 2,641 2,667 4,000
2023/03/24 2,679 2,679 2,626 2,671 10,200
2023/03/23 2,678 2,679 2,641 2,679 6,200
2023/03/22 2,620 2,672 2,611 2,672 6,000
2023/03/20 2,623 2,630 2,580 2,597 9,000
2023/03/17 2,589 2,629 2,567 2,607 10,200
2023/03/16 2,625 2,625 2,568 2,593 11,300
2023/03/15 2,550 2,625 2,550 2,599 6,000
2023/03/14 2,556 2,571 2,521 2,550 10,100
2023/03/13 2,523 2,584 2,523 2,584 5,800
2023/03/10 2,639 2,639 2,566 2,567 15,800
2023/03/09 2,559 2,639 2,559 2,639 9,500
2023/03/08 2,531 2,569 2,531 2,569 4,600
2023/03/07 2,527 2,550 2,527 2,549 6,200
2023/03/06 2,532 2,535 2,514 2,529 4,100
2023/03/03 2,521 2,535 2,512 2,532 6,700
2023/03/02 2,535 2,535 2,514 2,521 3,900
2023/03/01 2,504 2,551 2,491 2,535 3,800
2023/02/28 2,482 2,540 2,474 2,500 6,400
2023/02/27 2,442 2,482 2,420 2,482 2,800
2023/02/24 2,429 2,460 2,428 2,444 3,400
2023/02/22 2,451 2,474 2,423 2,446 7,400
2023/02/21 2,454 2,469 2,451 2,451 2,800
2023/02/20 2,445 2,460 2,435 2,454 6,000
2023/02/17 2,437 2,445 2,424 2,427 4,300
2023/02/16 2,408 2,444 2,401 2,422 6,400
2023/02/15 2,411 2,456 2,402 2,408 22,500
2023/02/14 2,402 2,427 2,385 2,411 10,500
2023/02/13 2,359 2,404 2,352 2,385 3,700
2023/02/10 2,356 2,383 2,356 2,361 4,300
2023/02/09 2,340 2,385 2,340 2,370 3,500
2023/02/08 2,349 2,350 2,307 2,318 7,100
2023/02/07 2,350 2,360 2,331 2,335 3,100
2023/02/06 2,347 2,360 2,338 2,345 5,300
2023/02/03 2,351 2,351 2,334 2,341 4,000
2023/02/02 2,366 2,366 2,350 2,350 2,500
2023/02/01 2,373 2,373 2,351 2,359 2,800
2023/01/31 2,337 2,394 2,337 2,382 8,700
2023/01/30 2,380 2,419 2,338 2,338 14,100
2023/01/27 2,416 2,421 2,370 2,393 5,600
2023/01/26 2,443 2,443 2,416 2,416 4,900
2023/01/25 2,452 2,460 2,444 2,459 2,700
2023/01/24 2,360 2,424 2,359 2,424 5,000
2023/01/23 2,349 2,359 2,349 2,359 2,500
2023/01/20 2,352 2,353 2,352 2,352 900
2023/01/19 2,374 2,389 2,350 2,352 4,100
2023/01/18 2,355 2,399 2,342 2,374 8,200
2023/01/17 2,357 2,386 2,334 2,384 7,300
2023/01/16 2,387 2,388 2,345 2,345 9,300
2023/01/13 2,413 2,413 2,386 2,392 3,100
2023/01/12 2,391 2,411 2,379 2,411 5,800
2023/01/11 2,359 2,384 2,350 2,384 5,200
2023/01/10 2,352 2,365 2,348 2,359 5,200
2023/01/06 2,342 2,372 2,342 2,364 3,100
2023/01/05 2,366 2,370 2,356 2,356 5,200
2023/01/04 2,398 2,398 2,366 2,385 4,400

このページの先頭へ