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
2022/12/30 716 726 713 724 227,600
2022/12/29 700 712 697 712 239,500
2022/12/28 717 718 701 707 269,600
2022/12/27 713 724 711 724 237,900
2022/12/26 711 716 705 705 212,100
2022/12/23 697 711 693 711 179,300
2022/12/22 705 712 700 703 172,900
2022/12/21 701 710 692 700 263,200
2022/12/20 720 729 698 710 362,600
2022/12/19 721 730 720 722 120,900
2022/12/16 750 750 727 727 514,300
2022/12/15 739 762 736 761 716,700
2022/12/14 716 739 715 739 427,000
2022/12/13 719 719 711 711 159,700
2022/12/12 712 717 705 715 181,500
2022/12/09 722 728 712 712 231,200
2022/12/08 715 726 708 726 226,900
2022/12/07 702 724 701 722 230,300
2022/12/06 714 718 705 710 401,700
2022/12/05 734 736 722 724 265,700
2022/12/02 754 754 727 727 513,000
2022/12/01 758 764 748 763 490,200
2022/11/30 738 761 735 749 757,000
2022/11/29 735 739 727 732 254,900
2022/11/28 740 741 729 739 347,100
2022/11/25 729 735 724 732 235,700
2022/11/24 723 730 722 726 290,500
2022/11/22 723 724 716 718 248,100
2022/11/21 730 731 715 718 323,100
2022/11/18 727 727 712 718 454,400
2022/11/17 710 733 709 720 543,900
2022/11/16 707 712 696 712 557,100
2022/11/15 716 716 695 705 658,600
2022/11/14 726 726 691 703 1,735,200
2022/11/11 784 784 740 741 1,261,800
2022/11/10 883 898 751 761 1,784,900
2022/11/09 862 888 855 888 359,200
2022/11/08 866 876 850 860 407,800
2022/11/07 903 903 863 864 368,700
2022/11/04 900 905 887 888 342,600
2022/11/02 927 933 905 909 296,500
2022/11/01 922 948 922 927 348,500
2022/10/31 917 925 911 920 218,800
2022/10/28 891 913 890 902 466,200
2022/10/27 916 916 895 901 168,600
2022/10/26 909 924 906 917 273,800
2022/10/25 916 931 896 903 404,500
2022/10/24 884 915 879 909 484,000
2022/10/21 879 880 866 870 134,700
2022/10/20 870 886 866 878 208,800
2022/10/19 860 880 859 880 213,600
2022/10/18 850 868 850 864 168,000
2022/10/17 846 852 843 846 135,000
2022/10/14 849 867 838 861 266,100
2022/10/13 839 839 819 819 210,300
2022/10/12 855 855 834 840 189,900
2022/10/11 868 877 856 856 285,700
2022/10/07 876 881 866 870 270,700
2022/10/06 882 909 882 888 382,000
2022/10/05 895 895 877 895 375,000
2022/10/04 872 904 867 883 896,100
2022/10/03 836 856 830 853 271,800
2022/09/30 858 859 830 846 308,400
2022/09/29 829 862 826 859 404,700
2022/09/28 815 830 807 818 373,400
2022/09/27 808 818 802 817 202,200
2022/09/26 843 843 804 805 351,300
2022/09/22 830 855 823 849 278,500
2022/09/21 848 877 835 837 414,800
2022/09/20 839 862 839 858 325,400
2022/09/16 851 853 825 825 288,200
2022/09/15 838 855 835 854 236,800
2022/09/14 813 836 811 834 209,500
2022/09/13 836 845 824 840 245,800
2022/09/12 866 868 838 841 335,800
2022/09/09 860 865 850 854 295,400
2022/09/08 830 858 826 858 388,800
2022/09/07 839 839 810 818 434,300
2022/09/06 844 871 842 850 645,600
2022/09/05 815 853 811 843 433,400
2022/09/02 817 821 804 813 339,400
2022/09/01 845 852 816 825 631,500
2022/08/31 869 874 847 859 687,100
2022/08/30 846 883 839 875 786,000
2022/08/29 828 860 828 837 803,900
2022/08/26 821 856 815 853 908,800
2022/08/25 830 831 806 809 349,300
2022/08/24 800 832 800 825 659,600
2022/08/23 785 798 780 798 430,100
2022/08/22 746 790 745 787 460,400
2022/08/19 753 758 744 754 211,400
2022/08/18 760 760 747 747 219,700
2022/08/17 751 766 751 765 240,700
2022/08/16 775 784 748 754 382,000
2022/08/15 778 792 772 778 494,200
2022/08/12 765 785 762 782 831,200
2022/08/10 740 779 728 754 1,350,200
2022/08/09 739 770 701 747 2,235,700
2022/08/08 730 732 716 730 341,900
2022/08/05 695 721 692 721 277,300
2022/08/04 724 730 699 699 319,400
2022/08/03 705 725 703 716 570,000
2022/08/02 687 693 681 691 168,300
2022/08/01 687 695 680 694 202,800
2022/07/29 699 700 684 685 187,600
2022/07/28 693 698 682 698 205,100
2022/07/27 689 695 680 691 156,300
2022/07/26 672 703 671 695 401,500
2022/07/25 664 671 661 669 165,700
2022/07/22 672 676 661 667 181,000
2022/07/21 673 677 666 671 128,600
2022/07/20 675 683 672 683 221,300
2022/07/19 658 670 657 666 154,600
2022/07/15 672 672 652 657 160,400
2022/07/14 655 672 653 672 127,100
2022/07/13 653 662 653 660 107,500
2022/07/12 676 676 652 658 164,200
2022/07/11 671 677 666 674 216,400
2022/07/08 660 666 651 651 362,600
2022/07/07 666 667 644 660 241,400
2022/07/06 663 670 650 656 287,000
2022/07/05 687 691 670 680 338,700
2022/07/04 682 696 672 678 292,000
2022/07/01 692 713 681 682 510,700
2022/06/30 713 725 693 694 691,400
2022/06/29 700 719 683 715 1,066,400
2022/06/28 652 711 649 711 1,076,000
2022/06/27 655 658 643 649 414,600
2022/06/24 642 648 635 646 292,000
2022/06/23 666 679 640 650 443,100
2022/06/22 688 695 665 665 302,800
2022/06/21 686 691 672 684 417,300
2022/06/20 720 721 676 676 402,500
2022/06/17 711 729 707 712 610,600
2022/06/16 737 740 717 732 479,300
2022/06/15 768 773 720 734 774,100
2022/06/14 779 780 748 772 626,000
2022/06/13 770 817 765 794 843,700
2022/06/10 786 805 777 790 747,300
2022/06/09 841 844 801 801 871,400
2022/06/08 910 964 840 842 2,208,900
2022/06/07 890 896 874 885 1,424,700
2022/06/06 817 870 817 868 1,425,000
2022/06/03 790 826 788 806 1,159,300
2022/06/02 757 791 753 781 688,300
2022/06/01 713 769 713 760 1,205,500
2022/05/31 715 725 702 703 332,900
2022/05/30 700 718 692 717 526,100
2022/05/27 682 691 678 691 157,700
2022/05/26 667 682 667 674 123,200
2022/05/25 679 680 661 673 215,000
2022/05/24 688 697 666 671 243,100
2022/05/23 701 708 688 690 351,700
2022/05/20 697 710 688 693 621,100
2022/05/19 672 697 667 697 448,400
2022/05/18 638 691 636 682 657,200
2022/05/17 637 640 628 636 113,400
2022/05/16 640 642 610 627 160,700
2022/05/13 610 635 604 635 207,600
2022/05/12 615 645 600 615 316,100
2022/05/11 614 614 606 611 54,200
2022/05/10 613 619 608 615 88,200
2022/05/09 624 625 617 619 115,400
2022/05/06 605 626 603 624 136,200
2022/05/02 602 615 602 611 55,900
2022/04/28 590 604 588 602 96,600
2022/04/27 579 589 577 585 322,000
2022/04/26 596 599 588 593 72,700
2022/04/25 596 598 593 597 79,500
2022/04/22 602 609 598 602 67,500
2022/04/21 620 623 617 618 99,000
2022/04/20 618 625 615 621 83,500
2022/04/19 605 614 603 610 48,600
2022/04/18 603 604 597 601 71,700
2022/04/15 611 612 606 606 55,600
2022/04/14 603 615 603 613 103,600
2022/04/13 604 606 597 603 95,600
2022/04/12 596 605 596 601 65,200
2022/04/11 599 606 596 598 74,500
2022/04/08 599 600 591 596 101,300
2022/04/07 598 598 592 595 83,300
2022/04/06 601 606 594 604 91,300
2022/04/05 632 632 605 608 246,400
2022/04/04 621 637 618 633 210,900
2022/04/01 610 623 605 621 128,900
2022/03/31 607 618 606 611 98,200
2022/03/30 627 627 600 611 147,500
2022/03/29 624 627 617 625 149,300
2022/03/28 622 624 614 624 119,200
2022/03/25 615 621 610 621 138,700
2022/03/24 597 615 597 612 304,200
2022/03/23 594 601 586 599 229,100
2022/03/22 575 584 573 584 193,300
2022/03/18 552 573 551 566 344,400
2022/03/17 555 555 542 550 131,500
2022/03/16 559 560 548 549 137,600
2022/03/15 545 558 545 555 155,000
2022/03/14 535 549 531 544 132,900
2022/03/11 530 538 526 536 113,300
2022/03/10 519 530 518 530 133,500
2022/03/09 502 518 502 509 104,000
2022/03/08 510 514 499 502 121,500
2022/03/07 533 543 517 518 273,300
2022/03/04 540 544 532 533 132,300
2022/03/03 538 544 536 541 97,600
2022/03/02 546 552 530 530 125,400
2022/03/01 564 564 552 556 103,400
2022/02/28 548 556 540 554 132,600
2022/02/25 549 549 533 544 117,900
2022/02/24 529 540 526 539 101,200
2022/02/22 530 534 525 529 62,200
2022/02/21 536 543 533 533 119,600
2022/02/18 535 542 532 538 52,900
2022/02/17 550 550 532 539 69,100
2022/02/16 544 547 540 547 96,900
2022/02/15 537 543 533 536 99,200
2022/02/14 535 537 531 534 83,600
2022/02/10 538 540 529 535 106,200
2022/02/09 535 535 527 533 46,100
2022/02/08 532 536 526 530 55,400
2022/02/07 533 533 525 531 51,600
2022/02/04 528 533 527 532 48,000
2022/02/03 524 532 521 530 114,200
2022/02/02 516 526 513 525 56,600
2022/02/01 525 525 512 513 53,800
2022/01/31 513 526 509 525 107,500
2022/01/28 508 514 506 510 90,000
2022/01/27 508 512 496 501 191,600
2022/01/26 519 524 509 511 124,500
2022/01/25 513 513 500 509 131,300
2022/01/24 503 517 497 517 127,200
2022/01/21 500 506 492 503 152,500
2022/01/20 483 505 483 504 141,400
2022/01/19 501 504 489 489 96,700
2022/01/18 509 515 506 506 90,100
2022/01/17 503 509 502 505 24,600
2022/01/14 499 505 499 502 54,600
2022/01/13 510 511 503 505 32,600
2022/01/12 502 513 501 511 68,900
2022/01/11 498 507 498 502 56,000
2022/01/07 505 508 494 495 79,300
2022/01/06 506 509 503 503 74,900
2022/01/05 503 509 500 506 79,200
2022/01/04 500 501 493 499 42,400

このページの先頭へ