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

日本農薬(4997)の株価時系列情報

日本農薬(4997)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
2019/12/30 568 581 568 581 98,400
2019/12/27 576 583 576 577 107,800
2019/12/26 552 578 552 578 163,000
2019/12/25 563 564 554 556 120,300
2019/12/24 567 570 563 565 55,900
2019/12/23 580 580 567 568 107,800
2019/12/20 578 584 573 580 154,300
2019/12/19 584 584 577 581 87,400
2019/12/18 587 587 579 581 109,600
2019/12/17 590 591 583 586 73,500
2019/12/16 590 591 582 583 74,100
2019/12/13 584 590 582 587 239,500
2019/12/12 584 589 582 582 129,000
2019/12/11 600 600 588 591 96,200
2019/12/10 593 603 593 597 128,000
2019/12/09 605 606 595 598 128,500
2019/12/06 594 599 590 598 141,900
2019/12/05 585 594 585 593 122,100
2019/12/04 574 586 574 584 87,500
2019/12/03 578 586 572 582 112,300
2019/12/02 578 590 578 588 118,000
2019/11/29 591 591 577 578 113,800
2019/11/28 584 594 579 590 193,700
2019/11/27 586 592 583 584 154,500
2019/11/26 588 588 576 580 146,200
2019/11/25 577 589 577 583 151,200
2019/11/22 571 579 570 573 163,800
2019/11/21 556 570 556 569 193,600
2019/11/20 554 565 552 559 218,600
2019/11/19 568 568 551 554 267,500
2019/11/18 583 585 569 571 218,000
2019/11/15 580 584 574 582 407,600
2019/11/14 585 606 580 583 482,400
2019/11/13 565 585 565 582 511,300
2019/11/12 600 601 559 569 852,900
2019/11/11 597 608 597 605 295,500
2019/11/08 582 597 582 596 359,800
2019/11/07 584 589 581 586 168,900
2019/11/06 590 596 582 590 205,600
2019/11/05 572 591 570 587 261,700
2019/11/01 563 569 561 567 156,400
2019/10/31 570 572 561 571 167,300
2019/10/30 552 579 552 566 623,200
2019/10/29 570 576 554 560 261,500
2019/10/28 570 576 558 564 254,800
2019/10/25 563 566 557 566 191,200
2019/10/24 554 572 554 560 277,500
2019/10/23 554 560 547 551 249,600
2019/10/21 546 555 538 554 284,300
2019/10/18 544 547 536 546 199,800
2019/10/17 529 544 522 540 203,000
2019/10/16 531 545 520 527 354,300
2019/10/15 522 530 519 522 288,500
2019/10/11 497 510 495 510 199,200
2019/10/10 495 496 485 494 87,400
2019/10/09 494 499 493 497 70,400
2019/10/08 495 501 491 501 164,900
2019/10/07 508 508 491 496 148,300
2019/10/04 498 505 490 504 185,100
2019/10/03 489 502 484 495 200,400
2019/10/02 499 502 485 496 132,100
2019/10/01 496 508 495 507 125,600
2019/09/30 486 497 484 490 154,800
2019/09/27 497 497 481 481 246,100
2019/09/26 499 540 496 506 634,000
2019/09/25 494 498 487 495 143,500
2019/09/24 485 492 481 491 144,100
2019/09/20 478 494 475 486 320,700
2019/09/19 475 478 470 473 100,700
2019/09/18 479 479 470 473 97,500
2019/09/17 473 479 468 476 138,700
2019/09/13 472 475 464 474 187,200
2019/09/12 477 478 469 469 237,300
2019/09/11 481 484 472 474 258,200
2019/09/10 450 478 450 478 654,500
2019/09/09 437 445 437 445 104,600
2019/09/06 436 441 434 435 94,400
2019/09/05 424 433 424 432 118,900
2019/09/04 428 428 422 422 97,300
2019/09/03 428 431 426 428 119,300
2019/09/02 432 435 429 430 98,400
2019/08/30 436 439 434 435 139,600
2019/08/29 431 432 425 428 114,100
2019/08/28 428 432 421 429 150,800
2019/08/27 434 434 427 429 113,000
2019/08/26 425 434 425 430 213,200
2019/08/23 427 433 424 431 150,700
2019/08/22 435 437 426 427 158,700
2019/08/21 440 440 434 437 131,200
2019/08/20 448 448 440 443 130,200
2019/08/19 452 452 447 449 100,100
2019/08/16 453 453 443 450 175,400
2019/08/15 443 456 442 456 305,000
2019/08/14 451 456 450 455 153,800
2019/08/13 439 448 436 446 219,100
2019/08/09 441 442 430 438 192,500
2019/08/08 441 446 435 441 252,700
2019/08/07 438 444 431 442 197,700
2019/08/06 428 438 423 437 212,200
2019/08/05 445 445 426 436 226,800
2019/08/02 457 457 444 450 297,100
2019/08/01 454 460 447 457 202,400
2019/07/31 448 462 448 462 250,900
2019/07/30 446 453 446 449 160,000
2019/07/29 444 446 439 442 91,300
2019/07/26 446 448 439 446 162,400
2019/07/25 444 451 443 446 169,000
2019/07/24 444 446 439 442 209,200
2019/07/23 434 443 432 441 168,700
2019/07/22 431 439 431 433 189,300
2019/07/19 417 431 413 427 145,300
2019/07/18 424 425 410 413 213,600
2019/07/17 428 431 423 426 153,100
2019/07/16 434 437 428 429 105,400
2019/07/12 431 441 431 436 157,300
2019/07/11 425 434 424 433 176,600
2019/07/10 428 432 421 421 264,200
2019/07/09 440 441 427 429 184,600
2019/07/08 445 447 440 440 90,800
2019/07/05 450 451 444 445 134,400
2019/07/04 438 453 438 452 276,400
2019/07/03 428 438 426 436 144,800
2019/07/02 426 431 425 429 157,500
2019/07/01 422 428 417 428 145,400
2019/06/28 413 418 409 416 201,100
2019/06/27 409 418 407 417 162,500
2019/06/26 407 410 405 406 104,500
2019/06/25 416 418 408 410 389,600
2019/06/24 420 422 416 418 96,500
2019/06/21 426 427 416 416 226,100
2019/06/20 420 428 418 426 186,700
2019/06/19 416 420 415 418 149,400
2019/06/18 409 419 409 412 209,200
2019/06/17 415 416 408 408 109,400
2019/06/14 410 415 406 414 142,500
2019/06/13 415 416 406 410 171,900
2019/06/12 415 420 411 419 115,100
2019/06/11 411 420 411 415 163,200
2019/06/10 411 413 407 410 93,900
2019/06/07 412 412 404 409 95,500
2019/06/06 415 416 410 410 78,500
2019/06/05 414 417 410 415 113,700
2019/06/04 396 408 394 408 241,400
2019/06/03 401 403 395 399 210,100
2019/05/31 406 407 401 406 152,400
2019/05/30 404 410 402 408 112,400
2019/05/29 405 407 400 406 135,100
2019/05/28 409 415 396 410 356,700
2019/05/27 414 418 410 410 130,300
2019/05/24 407 416 404 413 172,600
2019/05/23 408 410 405 409 103,600
2019/05/22 413 413 408 410 96,600
2019/05/21 414 414 408 412 216,700
2019/05/20 421 421 415 418 141,100
2019/05/17 420 421 414 420 108,000
2019/05/16 423 423 413 416 141,300
2019/05/15 434 434 422 423 104,700
2019/05/14 420 428 412 427 153,900
2019/05/13 422 438 413 428 374,700
2019/05/10 425 431 417 422 245,500
2019/05/09 443 443 426 426 438,500
2019/05/08 448 449 442 442 269,600
2019/05/07 471 471 451 451 373,100
2019/04/26 466 474 464 472 420,600
2019/04/25 455 469 455 468 743,200
2019/04/24 449 454 448 452 209,600
2019/04/23 452 456 445 447 235,900
2019/04/22 455 455 443 448 268,900
2019/04/19 465 468 456 457 181,800
2019/04/18 468 469 458 460 267,500
2019/04/17 466 467 459 465 153,200
2019/04/16 460 471 460 466 257,100
2019/04/15 450 460 449 459 237,600
2019/04/12 449 449 443 444 252,200
2019/04/11 451 454 446 449 216,500
2019/04/10 453 453 445 451 195,200
2019/04/09 466 466 455 459 135,400
2019/04/08 473 474 464 464 164,100
2019/04/05 468 472 464 468 116,600
2019/04/04 462 469 461 469 81,500
2019/04/03 457 465 457 464 147,200
2019/04/02 462 465 457 459 105,600
2019/04/01 450 464 450 460 215,500
2019/03/29 454 454 446 446 126,300
2019/03/28 461 461 448 448 184,500
2019/03/27 467 468 460 463 105,800
2019/03/26 457 468 454 468 228,000
2019/03/25 460 460 448 452 218,900
2019/03/22 470 470 462 468 158,400
2019/03/20 470 476 467 467 127,800
2019/03/19 471 472 467 470 117,400
2019/03/18 470 475 468 475 106,600
2019/03/15 473 474 462 462 217,700
2019/03/14 480 480 469 469 115,800
2019/03/13 477 484 474 474 92,400
2019/03/12 473 484 473 482 114,100
2019/03/11 468 471 462 469 78,000
2019/03/08 472 473 462 464 272,900
2019/03/07 480 483 473 479 233,300
2019/03/06 482 485 479 483 92,100
2019/03/05 484 487 476 480 163,800
2019/03/04 487 492 487 489 97,100
2019/03/01 483 486 476 481 157,200
2019/02/28 489 489 481 484 108,100
2019/02/27 486 490 480 484 129,400
2019/02/26 489 489 483 486 87,400
2019/02/25 475 485 475 483 136,700
2019/02/22 481 482 472 475 201,500
2019/02/21 490 496 484 485 164,500
2019/02/20 490 493 485 493 105,500
2019/02/19 489 495 485 488 149,700
2019/02/18 478 490 478 490 189,300
2019/02/15 470 472 465 470 180,700
2019/02/14 480 480 471 474 184,100
2019/02/13 491 492 482 485 156,300
2019/02/12 467 486 467 477 211,800
2019/02/08 478 480 466 467 172,600
2019/02/07 485 487 478 484 147,500
2019/02/06 502 503 489 491 210,800
2019/02/05 508 508 495 500 228,200
2019/02/04 484 504 484 504 201,300
2019/02/01 492 493 479 481 222,400
2019/01/31 495 501 489 492 240,600
2019/01/30 496 502 489 495 155,800
2019/01/29 493 495 489 493 105,500
2019/01/28 504 505 494 494 87,700
2019/01/25 491 509 489 505 213,500
2019/01/24 487 488 477 486 131,100
2019/01/23 491 492 486 487 150,600
2019/01/22 510 511 497 497 72,400
2019/01/21 505 508 502 507 76,700
2019/01/18 508 508 497 497 95,900
2019/01/17 503 508 498 502 73,200
2019/01/16 502 502 492 495 73,200
2019/01/15 492 505 486 502 105,400
2019/01/11 499 506 497 500 67,300
2019/01/10 501 502 490 498 121,700
2019/01/09 518 518 502 505 103,900
2019/01/08 505 511 502 508 79,100
2019/01/07 510 517 498 502 127,900
2019/01/04 500 503 480 488 197,100

このページの先頭へ