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
2021/12/30 914 932 910 928 27,200
2021/12/29 911 920 902 919 34,300
2021/12/28 907 914 895 910 40,700
2021/12/27 891 897 881 895 62,500
2021/12/24 895 905 867 881 122,100
2021/12/23 883 891 877 887 81,100
2021/12/22 882 882 866 877 24,200
2021/12/21 875 883 867 882 27,400
2021/12/20 888 890 860 860 29,600
2021/12/17 909 911 890 897 35,400
2021/12/16 910 910 897 908 32,700
2021/12/15 873 897 868 895 32,100
2021/12/14 881 884 866 873 45,000
2021/12/13 890 893 874 888 37,600
2021/12/10 890 890 866 878 61,600
2021/12/09 882 889 876 888 29,800
2021/12/08 883 883 873 882 31,400
2021/12/07 852 872 851 872 41,600
2021/12/06 859 860 843 845 32,800
2021/12/03 832 852 829 849 22,100
2021/12/02 840 850 828 828 41,300
2021/12/01 846 859 838 848 44,000
2021/11/30 852 874 846 846 50,500
2021/11/29 866 877 848 851 68,100
2021/11/26 896 896 881 884 109,000
2021/11/25 906 911 895 895 28,900
2021/11/24 925 925 903 905 32,700
2021/11/22 920 926 913 920 19,000
2021/11/19 930 930 915 927 30,200
2021/11/18 920 936 914 930 34,500
2021/11/17 945 945 912 918 57,400
2021/11/16 965 971 947 950 42,200
2021/11/15 975 980 967 967 24,900
2021/11/12 947 973 947 971 29,100
2021/11/11 956 960 944 944 30,800
2021/11/10 961 965 954 964 21,000
2021/11/09 984 986 961 961 34,000
2021/11/08 989 995 985 988 31,600
2021/11/05 1,010 1,011 985 988 68,100
2021/11/04 1,023 1,031 1,013 1,014 46,500
2021/11/02 1,031 1,039 1,023 1,026 30,600
2021/11/01 1,012 1,032 1,011 1,030 37,200
2021/10/29 991 1,006 988 999 33,400
2021/10/28 992 1,007 986 999 48,200
2021/10/27 1,001 1,004 991 1,004 30,000
2021/10/26 1,016 1,016 999 1,001 24,700
2021/10/25 1,029 1,029 1,006 1,007 27,700
2021/10/22 1,026 1,043 1,019 1,035 47,100
2021/10/21 1,050 1,050 1,019 1,021 45,900
2021/10/20 1,062 1,062 1,035 1,038 46,300
2021/10/19 1,023 1,046 1,017 1,046 55,600
2021/10/18 1,023 1,028 1,010 1,026 47,000
2021/10/15 1,001 1,021 989 1,021 46,800
2021/10/14 1,000 1,000 979 986 61,800
2021/10/13 1,015 1,017 989 994 82,100
2021/10/12 1,041 1,043 1,024 1,024 59,100
2021/10/11 1,035 1,056 1,021 1,051 60,600
2021/10/08 1,045 1,065 1,021 1,028 144,400
2021/10/07 1,041 1,041 1,008 1,015 72,500
2021/10/06 1,044 1,073 1,033 1,037 69,900
2021/10/05 1,040 1,075 1,012 1,033 60,800
2021/10/04 1,116 1,118 1,041 1,057 97,900
2021/10/01 1,127 1,127 1,091 1,095 58,800
2021/09/30 1,162 1,162 1,134 1,139 43,500
2021/09/29 1,144 1,160 1,125 1,158 60,600
2021/09/28 1,179 1,180 1,147 1,168 63,600
2021/09/27 1,207 1,207 1,175 1,181 43,300
2021/09/24 1,203 1,222 1,195 1,222 64,000
2021/09/22 1,188 1,188 1,157 1,173 53,200
2021/09/21 1,220 1,220 1,188 1,188 62,800
2021/09/17 1,245 1,251 1,233 1,250 93,700
2021/09/16 1,221 1,246 1,218 1,246 73,100
2021/09/15 1,234 1,246 1,211 1,233 64,000
2021/09/14 1,196 1,250 1,191 1,250 112,300
2021/09/13 1,185 1,199 1,178 1,199 63,000
2021/09/10 1,153 1,188 1,153 1,188 94,600
2021/09/09 1,172 1,180 1,139 1,147 71,400
2021/09/08 1,155 1,185 1,152 1,185 129,700
2021/09/07 1,126 1,150 1,122 1,150 89,400
2021/09/06 1,120 1,140 1,107 1,126 108,000
2021/09/03 1,064 1,090 1,064 1,090 72,100
2021/09/02 1,043 1,064 1,043 1,060 32,200
2021/09/01 1,034 1,054 1,031 1,046 32,800
2021/08/31 1,045 1,053 1,034 1,043 27,700
2021/08/30 1,030 1,048 1,027 1,048 28,400
2021/08/27 1,024 1,024 1,008 1,016 21,000
2021/08/26 1,029 1,033 1,020 1,031 27,900
2021/08/25 1,049 1,053 1,020 1,020 27,900
2021/08/24 1,030 1,047 1,029 1,046 30,800
2021/08/23 1,009 1,030 1,005 1,026 28,600
2021/08/20 997 1,001 988 989 49,400
2021/08/19 1,025 1,029 999 999 34,800
2021/08/18 1,011 1,027 1,006 1,024 43,300
2021/08/17 1,033 1,038 1,007 1,008 39,100
2021/08/16 1,052 1,053 1,028 1,029 41,700
2021/08/13 1,062 1,064 1,050 1,060 34,700
2021/08/12 1,079 1,091 1,075 1,078 34,900
2021/08/11 1,063 1,079 1,047 1,075 26,100
2021/08/10 1,057 1,065 1,053 1,058 22,900
2021/08/06 1,068 1,068 1,049 1,051 26,300
2021/08/05 1,060 1,079 1,060 1,072 46,000
2021/08/04 1,076 1,079 1,064 1,064 37,200
2021/08/03 1,083 1,097 1,070 1,072 66,700
2021/08/02 1,083 1,091 1,073 1,076 107,300
2021/07/30 1,066 1,083 1,065 1,066 49,100
2021/07/29 1,017 1,086 1,017 1,072 122,800
2021/07/28 1,018 1,032 1,013 1,029 65,600
2021/07/27 1,030 1,030 1,017 1,029 27,700
2021/07/26 1,036 1,036 1,018 1,028 38,700
2021/07/21 1,037 1,091 1,007 1,017 58,200
2021/07/20 1,040 1,046 1,007 1,007 81,700
2021/07/19 1,063 1,070 1,026 1,042 130,400
2021/07/16 1,071 1,083 1,065 1,072 101,300
2021/07/15 1,090 1,095 1,079 1,081 81,800
2021/07/14 1,103 1,121 1,081 1,090 169,700
2021/07/13 1,064 1,107 1,056 1,103 538,600
2021/07/12 1,050 1,075 1,032 1,075 334,300
2021/07/09 909 931 901 925 107,000
2021/07/08 922 930 907 914 127,900
2021/07/07 944 946 920 921 88,400
2021/07/06 966 966 943 947 69,300
2021/07/05 978 980 960 963 67,100
2021/07/02 976 983 963 982 46,600
2021/07/01 978 986 965 966 52,100
2021/06/30 976 982 970 972 37,100
2021/06/29 981 987 965 968 53,300
2021/06/28 980 987 976 982 62,400
2021/06/25 968 977 968 975 37,400
2021/06/24 960 968 954 963 30,100
2021/06/23 969 975 962 964 24,900
2021/06/22 970 987 956 975 40,000
2021/06/21 973 979 953 955 75,700
2021/06/18 1,003 1,003 983 983 47,000
2021/06/17 1,012 1,019 1,001 1,003 54,200
2021/06/16 1,018 1,030 1,004 1,009 78,100
2021/06/15 980 1,015 980 1,010 112,000
2021/06/14 975 987 970 981 64,300
2021/06/11 961 974 949 970 85,700
2021/06/10 959 964 948 959 50,300
2021/06/09 957 968 951 951 56,900
2021/06/08 944 958 934 955 50,800
2021/06/07 947 958 933 933 43,500
2021/06/04 953 953 932 934 44,700
2021/06/03 939 949 932 949 60,600
2021/06/02 930 940 926 930 42,300
2021/06/01 921 929 913 929 51,700
2021/05/31 930 931 911 915 59,200
2021/05/28 898 929 898 924 92,200
2021/05/27 913 920 894 894 157,300
2021/05/26 917 917 907 912 48,100
2021/05/25 940 940 912 913 66,300
2021/05/24 919 940 919 934 70,900
2021/05/21 917 938 915 918 83,100
2021/05/20 905 920 899 914 98,000
2021/05/19 898 898 884 890 114,000
2021/05/18 899 908 893 904 122,400
2021/05/17 923 929 896 899 88,300
2021/05/14 923 923 907 914 140,900
2021/05/13 928 932 915 915 99,600
2021/05/12 965 966 923 938 96,200
2021/05/11 990 993 956 961 124,700
2021/05/10 1,010 1,019 1,000 1,003 120,400
2021/05/07 1,004 1,017 993 1,006 248,600
2021/05/06 1,015 1,025 1,011 1,012 114,600
2021/04/30 1,046 1,047 1,016 1,020 99,000
2021/04/28 1,061 1,065 1,043 1,050 104,400
2021/04/27 1,076 1,079 1,068 1,068 112,000
2021/04/26 1,089 1,095 1,072 1,087 222,000
2021/04/23 1,085 1,095 1,085 1,087 100,500
2021/04/22 1,106 1,114 1,080 1,093 189,000
2021/04/21 1,074 1,097 1,073 1,085 166,200
2021/04/20 1,100 1,112 1,076 1,087 184,700
2021/04/19 1,071 1,127 1,070 1,108 221,900
2021/04/16 1,071 1,080 1,058 1,061 148,300
2021/04/15 1,071 1,089 1,060 1,079 188,600
2021/04/14 1,068 1,100 1,048 1,070 197,000
2021/04/13 1,070 1,094 1,042 1,068 229,100
2021/04/12 1,114 1,123 1,070 1,082 290,300
2021/04/09 1,175 1,179 1,112 1,118 541,000
2021/04/08 1,290 1,296 1,271 1,277 160,700
2021/04/07 1,282 1,295 1,268 1,290 123,600
2021/04/06 1,284 1,358 1,284 1,297 403,700
2021/04/05 1,258 1,276 1,247 1,275 146,600
2021/04/02 1,227 1,276 1,222 1,258 96,100
2021/04/01 1,195 1,224 1,177 1,210 150,200
2021/03/31 1,152 1,188 1,144 1,172 80,000
2021/03/30 1,145 1,165 1,130 1,160 73,100
2021/03/29 1,157 1,170 1,136 1,157 78,400
2021/03/26 1,133 1,154 1,129 1,147 72,600
2021/03/25 1,096 1,125 1,094 1,120 68,400
2021/03/24 1,131 1,131 1,081 1,096 43,000
2021/03/23 1,161 1,177 1,138 1,139 45,100
2021/03/22 1,157 1,165 1,144 1,154 56,700
2021/03/19 1,122 1,176 1,115 1,169 93,400
2021/03/18 1,116 1,136 1,107 1,132 70,700
2021/03/17 1,090 1,116 1,085 1,112 69,900
2021/03/16 1,090 1,107 1,078 1,096 95,700
2021/03/15 1,087 1,094 1,079 1,092 82,900
2021/03/12 1,072 1,092 1,048 1,086 144,200
2021/03/11 1,043 1,076 1,043 1,072 91,400
2021/03/10 1,040 1,045 1,019 1,034 69,500
2021/03/09 987 1,035 986 1,032 130,700
2021/03/08 995 1,000 978 984 89,600
2021/03/05 987 993 959 986 104,200
2021/03/04 991 994 968 987 82,100
2021/03/03 1,009 1,009 985 1,004 81,400
2021/03/02 1,029 1,030 1,006 1,014 62,300
2021/03/01 1,005 1,013 997 1,013 113,200
2021/02/26 1,010 1,010 992 993 95,700
2021/02/25 1,012 1,031 1,005 1,019 101,100
2021/02/24 1,021 1,028 1,003 1,003 98,000
2021/02/22 1,048 1,055 1,034 1,046 93,400
2021/02/19 1,033 1,049 1,019 1,047 145,600
2021/02/18 1,110 1,110 1,045 1,051 161,700
2021/02/17 1,109 1,126 1,105 1,114 52,100
2021/02/16 1,125 1,132 1,109 1,111 91,300
2021/02/15 1,130 1,136 1,120 1,120 85,300
2021/02/12 1,108 1,138 1,097 1,134 121,100
2021/02/10 1,120 1,134 1,108 1,113 96,000
2021/02/09 1,124 1,134 1,093 1,129 146,800
2021/02/08 1,114 1,146 1,087 1,139 143,200
2021/02/05 1,170 1,170 1,114 1,120 144,100
2021/02/04 1,180 1,182 1,154 1,158 88,900
2021/02/03 1,204 1,214 1,179 1,184 72,400
2021/02/02 1,169 1,205 1,153 1,189 109,000
2021/02/01 1,138 1,189 1,135 1,181 159,800
2021/01/29 1,208 1,213 1,155 1,157 168,300
2021/01/28 1,230 1,232 1,193 1,218 217,700
2021/01/27 1,299 1,305 1,226 1,234 266,000
2021/01/26 1,297 1,297 1,262 1,283 242,800
2021/01/25 1,288 1,320 1,275 1,298 278,700
2021/01/22 1,300 1,307 1,273 1,279 269,700
2021/01/21 1,232 1,332 1,232 1,298 750,000
2021/01/20 1,220 1,245 1,195 1,212 360,800
2021/01/19 1,196 1,237 1,190 1,220 213,600
2021/01/18 1,155 1,197 1,135 1,188 203,900
2021/01/15 1,221 1,277 1,148 1,172 418,700
2021/01/14 1,203 1,278 1,203 1,236 358,900
2021/01/13 1,195 1,238 1,185 1,200 208,700
2021/01/12 1,188 1,204 1,160 1,182 222,400
2021/01/08 1,073 1,228 1,024 1,213 533,500
2021/01/07 1,117 1,143 1,103 1,141 95,100
2021/01/06 1,120 1,127 1,086 1,087 98,800
2021/01/05 1,119 1,127 1,102 1,121 63,800
2021/01/04 1,154 1,154 1,111 1,125 76,400

このページの先頭へ