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

北興化学工業(4992)の株価時系列情報

北興化学工業(4992)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
2024/04/23 1,465 1,497 1,455 1,472 174,800
2024/04/22 1,442 1,475 1,424 1,454 222,400
2024/04/19 1,480 1,501 1,420 1,434 222,300
2024/04/18 1,460 1,521 1,455 1,495 170,700
2024/04/17 1,527 1,560 1,434 1,453 306,800
2024/04/16 1,480 1,521 1,456 1,457 383,600
2024/04/15 1,463 1,488 1,439 1,469 294,600
2024/04/12 1,441 1,500 1,426 1,461 441,800
2024/04/11 1,329 1,397 1,328 1,394 201,700
2024/04/10 1,325 1,345 1,315 1,340 228,100
2024/04/09 1,300 1,326 1,257 1,320 230,500
2024/04/08 1,290 1,307 1,250 1,280 136,100
2024/04/05 1,246 1,285 1,245 1,285 114,700
2024/04/04 1,259 1,297 1,248 1,276 148,800
2024/04/03 1,257 1,270 1,229 1,259 132,100
2024/04/02 1,307 1,307 1,252 1,270 153,100
2024/04/01 1,390 1,390 1,287 1,293 300,000
2024/03/29 1,250 1,277 1,241 1,276 107,400
2024/03/28 1,200 1,260 1,200 1,246 172,300
2024/03/27 1,200 1,217 1,198 1,210 73,700
2024/03/26 1,183 1,200 1,178 1,185 51,500
2024/03/25 1,192 1,201 1,178 1,183 80,400
2024/03/22 1,215 1,215 1,183 1,192 71,700
2024/03/21 1,193 1,211 1,179 1,200 70,100
2024/03/19 1,184 1,185 1,163 1,172 63,200
2024/03/18 1,165 1,181 1,164 1,180 53,700
2024/03/15 1,165 1,178 1,161 1,164 61,000
2024/03/14 1,163 1,179 1,157 1,176 52,400
2024/03/13 1,200 1,204 1,151 1,164 93,000
2024/03/12 1,149 1,193 1,144 1,193 116,500
2024/03/11 1,172 1,184 1,140 1,165 191,400
2024/03/08 1,200 1,225 1,193 1,220 259,000
2024/03/07 1,259 1,267 1,212 1,215 148,700
2024/03/06 1,251 1,275 1,226 1,245 204,000
2024/03/05 1,287 1,301 1,264 1,270 248,600
2024/03/04 1,256 1,283 1,229 1,270 309,700
2024/03/01 1,199 1,230 1,174 1,230 165,900
2024/02/29 1,174 1,208 1,165 1,183 134,600
2024/02/28 1,163 1,192 1,153 1,172 139,200
2024/02/27 1,220 1,235 1,156 1,163 210,000
2024/02/26 1,183 1,231 1,171 1,212 376,800
2024/02/22 1,080 1,095 1,078 1,095 85,200
2024/02/21 1,055 1,077 1,055 1,075 78,500
2024/02/20 1,069 1,074 1,058 1,064 108,600
2024/02/19 1,062 1,075 1,059 1,074 69,900
2024/02/16 1,057 1,068 1,050 1,061 65,600
2024/02/15 1,053 1,062 1,040 1,048 72,400
2024/02/14 1,070 1,070 1,038 1,046 83,700
2024/02/13 1,045 1,075 1,036 1,072 119,700
2024/02/09 1,028 1,044 1,024 1,033 54,600
2024/02/08 1,045 1,045 1,014 1,027 96,200
2024/02/07 1,035 1,063 1,035 1,051 119,700
2024/02/06 1,048 1,048 1,029 1,035 40,900
2024/02/05 1,026 1,052 1,026 1,049 107,600
2024/02/02 1,027 1,033 1,011 1,016 99,900
2024/02/01 1,012 1,034 1,007 1,023 109,000
2024/01/31 1,015 1,020 1,009 1,019 67,400
2024/01/30 1,040 1,040 1,012 1,015 112,800
2024/01/29 1,042 1,054 1,037 1,045 73,300
2024/01/26 1,043 1,043 1,023 1,036 103,400
2024/01/25 1,024 1,047 1,019 1,046 85,200
2024/01/24 1,036 1,039 1,011 1,024 121,100
2024/01/23 1,027 1,040 1,017 1,033 140,400
2024/01/22 995 1,020 995 1,016 84,300
2024/01/19 1,008 1,013 989 992 105,600
2024/01/18 994 1,009 987 990 213,900
2024/01/17 1,038 1,054 1,004 1,005 185,300
2024/01/16 1,046 1,067 1,025 1,027 202,100
2024/01/15 1,030 1,097 1,024 1,046 626,200
2024/01/12 1,091 1,111 1,080 1,087 196,700
2024/01/11 1,086 1,099 1,071 1,088 161,600
2024/01/10 1,076 1,087 1,068 1,072 139,400
2024/01/09 1,076 1,083 1,060 1,070 135,800
2024/01/05 1,076 1,077 1,057 1,071 100,400
2024/01/04 1,044 1,076 1,033 1,076 123,400
2023/12/29 1,100 1,100 1,066 1,074 137,600
2023/12/28 1,085 1,099 1,079 1,093 93,700
2023/12/27 1,091 1,102 1,073 1,091 175,600
2023/12/26 1,059 1,115 1,058 1,102 320,900
2023/12/25 999 1,046 999 1,043 200,200
2023/12/22 965 992 964 990 90,200
2023/12/21 962 973 958 962 72,500
2023/12/20 960 977 959 975 72,100
2023/12/19 960 960 942 955 88,000
2023/12/18 950 967 940 965 126,000
2023/12/15 931 945 931 941 55,300
2023/12/14 957 957 931 935 64,800
2023/12/13 943 953 942 949 57,300
2023/12/12 957 957 934 938 54,400
2023/12/11 937 952 936 952 78,600
2023/12/08 944 947 913 917 149,700
2023/12/07 978 978 954 957 108,200
2023/12/06 955 988 955 986 114,500
2023/12/05 970 970 955 957 120,700
2023/12/04 982 982 957 966 106,600
2023/12/01 980 988 968 973 119,500
2023/11/30 951 975 951 975 108,400
2023/11/29 965 966 950 951 139,700
2023/11/28 960 975 960 969 305,400
2023/11/27 963 971 959 960 110,000
2023/11/24 946 959 943 950 103,700
2023/11/22 933 950 930 940 100,900
2023/11/21 932 938 921 933 118,000
2023/11/20 945 958 932 932 109,100
2023/11/17 927 946 923 944 107,800
2023/11/16 924 929 916 923 107,600
2023/11/15 930 930 917 924 102,600
2023/11/14 920 926 917 922 89,200
2023/11/13 928 933 914 917 90,700
2023/11/10 914 921 902 921 132,200
2023/11/09 928 946 920 923 148,900
2023/11/08 953 959 924 929 103,100
2023/11/07 955 969 951 952 72,300
2023/11/06 950 965 950 957 107,700
2023/11/02 960 961 940 949 69,900
2023/11/01 937 960 937 955 130,000
2023/10/31 905 925 905 925 67,300
2023/10/30 919 922 902 908 61,600
2023/10/27 903 920 903 920 39,700
2023/10/26 907 911 894 895 47,400
2023/10/25 911 919 907 910 78,000
2023/10/24 903 912 883 909 79,200
2023/10/23 916 921 902 902 63,600
2023/10/20 906 919 902 913 45,500
2023/10/19 907 915 901 906 48,100
2023/10/18 923 929 902 920 106,900
2023/10/17 918 941 915 919 94,600
2023/10/16 930 931 910 914 61,600
2023/10/13 959 959 929 932 66,200
2023/10/12 953 960 950 959 83,500
2023/10/11 939 960 936 956 86,100
2023/10/10 931 949 925 949 121,500
2023/10/06 911 913 901 901 117,900
2023/10/05 908 915 901 914 106,500
2023/10/04 905 922 901 904 118,800
2023/10/03 948 948 929 929 79,200
2023/10/02 960 969 949 951 61,500
2023/09/29 971 975 946 952 75,700
2023/09/28 964 974 960 971 89,100
2023/09/27 969 975 952 975 57,500
2023/09/26 970 974 962 969 57,600
2023/09/25 971 972 962 970 54,400
2023/09/22 949 977 948 971 96,600
2023/09/21 960 973 955 958 74,200
2023/09/20 977 977 950 956 100,000
2023/09/19 955 972 954 971 81,200
2023/09/15 946 954 944 952 94,400
2023/09/14 938 943 934 943 74,800
2023/09/13 929 934 923 931 51,000
2023/09/12 922 931 921 931 32,100
2023/09/11 920 922 916 922 40,800
2023/09/08 916 925 912 912 66,200
2023/09/07 931 937 924 928 77,500
2023/09/06 929 933 925 931 52,500
2023/09/05 925 926 915 926 56,500
2023/09/04 912 925 909 925 95,800
2023/09/01 902 910 902 910 40,900
2023/08/31 900 908 898 905 46,300
2023/08/30 900 902 892 900 58,000
2023/08/29 894 899 890 899 41,600
2023/08/28 887 894 884 894 38,000
2023/08/25 886 886 878 879 45,900
2023/08/24 893 893 882 888 37,000
2023/08/23 880 892 880 891 50,300
2023/08/22 876 883 871 881 35,800
2023/08/21 861 877 861 872 35,300
2023/08/18 860 863 856 860 49,000
2023/08/17 868 869 853 868 70,900
2023/08/16 881 881 869 870 69,200
2023/08/15 886 892 883 891 55,400
2023/08/14 896 897 876 880 64,400
2023/08/10 874 892 868 892 85,200
2023/08/09 871 879 866 870 74,600
2023/08/08 884 884 873 873 89,900
2023/08/07 867 884 862 884 91,300
2023/08/04 863 871 863 871 54,500
2023/08/03 869 871 860 863 123,800
2023/08/02 878 887 872 874 90,300
2023/08/01 886 892 879 882 105,600
2023/07/31 892 893 880 884 69,500
2023/07/28 874 886 868 885 128,300
2023/07/27 876 887 873 883 67,900
2023/07/26 885 885 869 879 110,600
2023/07/25 882 885 874 880 74,200
2023/07/24 889 892 872 879 152,100
2023/07/21 880 880 866 869 127,400
2023/07/20 894 898 874 875 77,500
2023/07/19 866 893 864 890 125,600
2023/07/18 850 860 842 860 131,800
2023/07/14 859 866 846 849 150,300
2023/07/13 853 856 839 849 292,200
2023/07/12 881 881 851 851 288,800
2023/07/11 905 913 871 871 420,300
2023/07/10 966 969 897 898 972,000
2023/07/07 1,010 1,036 1,002 1,011 460,100
2023/07/06 1,012 1,026 1,007 1,012 99,900
2023/07/05 1,016 1,025 1,011 1,020 49,400
2023/07/04 1,036 1,040 1,021 1,023 95,200
2023/07/03 1,017 1,042 1,017 1,037 134,400
2023/06/30 1,003 1,009 997 1,008 63,300

このページの先頭へ