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
2022/12/30 814 821 811 813 34,000
2022/12/29 801 811 796 811 31,700
2022/12/28 808 809 794 808 70,100
2022/12/27 806 811 800 805 70,300
2022/12/26 795 807 795 801 60,200
2022/12/23 799 803 791 795 49,900
2022/12/22 816 816 805 809 72,300
2022/12/21 818 818 797 804 119,700
2022/12/20 853 855 813 824 105,100
2022/12/19 855 858 847 854 57,700
2022/12/16 870 873 857 859 70,900
2022/12/15 871 886 870 879 50,200
2022/12/14 868 875 862 875 87,600
2022/12/13 865 873 857 864 40,100
2022/12/12 847 865 842 860 62,400
2022/12/09 840 851 839 845 79,200
2022/12/08 853 853 839 842 56,800
2022/12/07 851 865 849 853 47,900
2022/12/06 865 865 851 853 86,600
2022/12/05 879 879 867 872 67,800
2022/12/02 897 898 876 879 126,600
2022/12/01 913 913 893 901 86,900
2022/11/30 898 918 896 909 99,500
2022/11/29 896 907 893 902 60,500
2022/11/28 917 917 901 910 211,100
2022/11/25 932 932 915 919 79,500
2022/11/24 930 938 923 932 56,200
2022/11/22 919 922 914 922 47,300
2022/11/21 908 913 904 913 47,700
2022/11/18 913 914 903 903 65,600
2022/11/17 910 911 904 909 32,600
2022/11/16 901 911 895 911 81,100
2022/11/15 907 907 900 901 25,500
2022/11/14 911 913 901 902 53,800
2022/11/11 918 925 912 914 58,300
2022/11/10 904 910 893 907 101,300
2022/11/09 905 914 901 908 39,300
2022/11/08 902 911 900 906 55,400
2022/11/07 907 910 898 903 65,900
2022/11/04 919 921 904 904 74,800
2022/11/02 940 940 922 922 59,100
2022/11/01 954 956 940 940 24,900
2022/10/31 945 955 941 948 60,400
2022/10/28 934 949 931 939 123,400
2022/10/27 960 960 940 949 56,800
2022/10/26 953 961 942 960 73,300
2022/10/25 945 969 942 951 122,600
2022/10/24 933 941 928 939 73,800
2022/10/21 927 928 912 919 87,000
2022/10/20 925 935 916 927 80,100
2022/10/19 921 940 921 940 59,700
2022/10/18 918 922 903 921 53,500
2022/10/17 904 908 896 903 66,500
2022/10/14 912 927 901 919 145,600
2022/10/13 897 901 877 896 192,500
2022/10/12 945 950 896 898 480,700
2022/10/11 938 949 904 915 251,400
2022/10/07 939 953 938 947 81,300
2022/10/06 960 970 942 949 91,700
2022/10/05 943 956 942 953 77,600
2022/10/04 910 932 910 928 96,000
2022/10/03 889 897 878 891 97,900
2022/09/30 908 912 895 904 40,600
2022/09/29 916 922 905 920 61,500
2022/09/28 903 903 882 896 75,700
2022/09/27 908 917 896 897 37,000
2022/09/26 930 932 900 905 61,500
2022/09/22 933 953 933 947 40,400
2022/09/21 950 953 931 948 71,300
2022/09/20 962 975 958 960 38,100
2022/09/16 962 964 950 950 41,700
2022/09/15 969 969 956 963 43,600
2022/09/14 965 974 957 969 53,600
2022/09/13 993 994 982 982 43,700
2022/09/12 1,021 1,021 991 998 48,200
2022/09/09 986 1,016 986 1,013 66,300
2022/09/08 983 993 973 986 47,400
2022/09/07 979 985 962 968 50,900
2022/09/06 989 995 977 979 86,100
2022/09/05 990 1,005 978 993 50,800
2022/09/02 1,007 1,016 989 996 53,100
2022/09/01 1,046 1,046 1,006 1,007 96,000
2022/08/31 1,076 1,077 1,058 1,063 65,000
2022/08/30 1,085 1,092 1,071 1,088 67,900
2022/08/29 1,070 1,095 1,056 1,074 65,800
2022/08/26 1,086 1,100 1,078 1,100 87,600
2022/08/25 1,051 1,077 1,041 1,072 53,700
2022/08/24 1,028 1,051 1,026 1,045 50,300
2022/08/23 1,018 1,030 1,001 1,017 47,200
2022/08/22 1,013 1,020 1,000 1,018 15,600
2022/08/19 1,014 1,027 1,010 1,022 33,100
2022/08/18 1,024 1,024 1,006 1,010 22,400
2022/08/17 1,017 1,028 1,017 1,024 24,100
2022/08/16 1,027 1,027 1,009 1,013 23,000
2022/08/15 1,029 1,035 1,018 1,023 32,000
2022/08/12 990 1,024 990 1,019 66,400
2022/08/10 992 1,011 980 989 57,600
2022/08/09 993 1,010 989 989 50,700
2022/08/08 987 1,006 976 1,001 45,000
2022/08/05 998 1,001 991 992 36,900
2022/08/04 1,000 1,002 977 998 51,900
2022/08/03 995 995 978 992 31,700
2022/08/02 1,011 1,020 992 996 57,800
2022/08/01 998 1,028 996 1,018 144,700
2022/07/29 994 1,011 974 975 83,600
2022/07/28 975 991 974 989 72,100
2022/07/27 962 972 948 968 30,100
2022/07/26 951 972 951 965 39,700
2022/07/25 959 964 946 952 48,100
2022/07/22 955 979 944 966 98,000
2022/07/21 964 974 944 947 71,400
2022/07/20 952 988 947 968 218,100
2022/07/19 909 938 907 937 111,100
2022/07/15 914 919 895 901 57,900
2022/07/14 877 916 872 910 111,400
2022/07/13 899 899 867 884 240,700
2022/07/12 950 950 892 906 337,000
2022/07/11 960 1,002 951 955 483,800
2022/07/08 919 944 914 918 200,300
2022/07/07 878 915 871 910 110,800
2022/07/06 894 894 876 882 110,100
2022/07/05 891 919 881 912 98,800
2022/07/04 891 899 870 889 114,500
2022/07/01 905 913 862 884 242,300
2022/06/30 933 939 899 912 192,300
2022/06/29 963 969 935 936 202,800
2022/06/28 934 987 928 986 117,900
2022/06/27 924 926 904 925 91,100
2022/06/24 901 910 883 909 73,400
2022/06/23 925 931 896 900 94,600
2022/06/22 978 980 922 922 95,700
2022/06/21 961 982 959 966 88,400
2022/06/20 1,005 1,017 931 946 161,300
2022/06/17 1,013 1,040 999 1,004 95,100
2022/06/16 1,045 1,052 1,027 1,043 57,000
2022/06/15 1,056 1,066 1,029 1,029 58,700
2022/06/14 1,061 1,076 1,050 1,054 73,200
2022/06/13 1,070 1,119 1,062 1,081 116,500
2022/06/10 1,103 1,116 1,087 1,100 96,700
2022/06/09 1,155 1,175 1,120 1,120 91,200
2022/06/08 1,212 1,256 1,154 1,163 265,000
2022/06/07 1,148 1,186 1,114 1,169 233,000
2022/06/06 1,111 1,145 1,086 1,128 158,500
2022/06/03 1,049 1,111 1,045 1,093 151,000
2022/06/02 1,050 1,052 1,029 1,032 79,200
2022/06/01 1,010 1,068 1,010 1,062 185,100
2022/05/31 1,005 1,015 997 1,009 67,400
2022/05/30 994 1,027 986 1,016 99,700
2022/05/27 991 997 985 991 96,000
2022/05/26 980 1,002 980 986 43,300
2022/05/25 981 1,015 976 991 91,000
2022/05/24 1,003 1,014 981 981 63,300
2022/05/23 1,041 1,041 996 1,000 86,500
2022/05/20 1,026 1,060 1,019 1,026 143,700
2022/05/19 982 1,033 982 1,016 95,400
2022/05/18 982 1,010 980 1,009 96,500
2022/05/17 952 990 947 974 57,800
2022/05/16 993 993 950 954 58,500
2022/05/13 945 981 945 981 61,000
2022/05/12 961 968 943 943 53,000
2022/05/11 971 976 954 973 63,700
2022/05/10 1,000 1,012 972 980 95,100
2022/05/09 1,015 1,039 1,011 1,021 59,200
2022/05/06 997 1,043 988 1,029 74,900
2022/05/02 997 1,014 992 1,008 52,700
2022/04/28 977 1,013 974 1,012 72,200
2022/04/27 968 987 963 980 128,800
2022/04/26 997 1,011 978 978 124,000
2022/04/25 992 994 972 982 102,000
2022/04/22 998 1,017 983 1,015 87,600
2022/04/21 989 1,037 982 1,020 131,700
2022/04/20 999 1,015 989 999 63,900
2022/04/19 980 990 962 987 86,000
2022/04/18 1,021 1,021 975 979 105,500
2022/04/15 1,033 1,039 1,012 1,027 95,700
2022/04/14 1,021 1,057 1,006 1,044 190,100
2022/04/13 1,046 1,085 1,015 1,018 322,100
2022/04/12 962 1,047 962 1,047 765,100
2022/04/11 890 916 890 908 79,800
2022/04/08 888 892 871 885 60,200
2022/04/07 906 906 885 888 42,600
2022/04/06 915 933 906 921 43,300
2022/04/05 944 948 912 920 73,500
2022/04/04 955 955 935 939 47,400
2022/04/01 921 959 920 955 67,100
2022/03/31 940 952 932 936 53,100
2022/03/30 954 962 928 947 52,700
2022/03/29 922 951 920 948 47,900
2022/03/28 946 946 927 929 37,100
2022/03/25 975 975 944 947 51,700
2022/03/24 959 967 950 965 37,600
2022/03/23 945 976 941 973 72,800
2022/03/22 944 949 930 944 54,400
2022/03/18 939 949 920 941 120,700
2022/03/17 910 931 891 926 105,400
2022/03/16 905 905 884 902 93,200
2022/03/15 876 915 874 905 124,800
2022/03/14 849 885 849 877 90,200
2022/03/11 831 847 826 842 43,500
2022/03/10 815 845 815 845 47,700
2022/03/09 787 818 781 805 44,000
2022/03/08 801 819 795 796 58,800
2022/03/07 864 864 815 816 106,600
2022/03/04 876 877 857 866 55,200
2022/03/03 867 888 861 886 53,000
2022/03/02 849 870 838 846 91,200
2022/03/01 874 886 860 864 62,400
2022/02/28 850 873 838 871 60,900
2022/02/25 829 850 823 849 47,700
2022/02/24 801 821 801 817 42,600
2022/02/22 838 838 807 809 57,800
2022/02/21 825 840 821 837 32,700
2022/02/18 839 842 825 833 52,000
2022/02/17 851 858 845 854 43,500
2022/02/16 850 863 850 851 62,200
2022/02/15 828 850 828 836 62,400
2022/02/14 842 845 818 829 71,000
2022/02/10 839 854 835 853 93,900
2022/02/09 790 834 790 827 89,300
2022/02/08 783 800 782 786 64,200
2022/02/07 767 790 767 788 77,300
2022/02/04 763 775 753 771 62,700
2022/02/03 771 780 765 770 72,500
2022/02/02 777 786 762 783 75,200
2022/02/01 798 806 778 778 80,400
2022/01/31 770 800 763 792 82,600
2022/01/28 751 770 742 770 108,900
2022/01/27 791 798 730 734 111,000
2022/01/26 799 807 787 788 49,100
2022/01/25 816 816 785 790 68,800
2022/01/24 821 829 801 825 50,800
2022/01/21 842 842 817 825 68,500
2022/01/20 843 874 843 852 79,800
2022/01/19 879 887 845 845 102,200
2022/01/18 904 910 880 884 67,700
2022/01/17 895 932 891 904 125,500
2022/01/14 898 898 876 888 64,100
2022/01/13 912 919 894 909 40,000
2022/01/12 891 924 891 918 19,000
2022/01/11 907 908 889 895 31,100
2022/01/07 911 920 894 905 35,700
2022/01/06 923 926 906 906 29,000
2022/01/05 933 934 920 927 59,100
2022/01/04 936 936 920 932 41,000

このページの先頭へ