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

日本特殊陶業(5334)の株価時系列情報

日本特殊陶業(5334)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 2,433 2,457 2,432 2,439 790,200
2022/12/29 2,450 2,450 2,429 2,440 1,037,100
2022/12/28 2,477 2,484 2,443 2,459 1,221,700
2022/12/27 2,500 2,510 2,473 2,482 1,079,200
2022/12/26 2,449 2,492 2,444 2,489 1,329,200
2022/12/23 2,435 2,436 2,406 2,428 1,843,600
2022/12/22 2,471 2,481 2,441 2,446 1,766,000
2022/12/21 2,463 2,490 2,443 2,444 2,939,000
2022/12/20 2,586 2,598 2,501 2,513 2,652,500
2022/12/19 2,600 2,609 2,577 2,584 1,195,500
2022/12/16 2,598 2,638 2,588 2,620 1,283,600
2022/12/15 2,597 2,607 2,592 2,604 695,800
2022/12/14 2,597 2,602 2,588 2,600 657,300
2022/12/13 2,572 2,605 2,569 2,600 1,118,300
2022/12/12 2,561 2,564 2,545 2,561 1,023,100
2022/12/09 2,547 2,573 2,546 2,562 1,151,200
2022/12/08 2,570 2,579 2,553 2,563 1,572,900
2022/12/07 2,555 2,571 2,549 2,549 1,305,600
2022/12/06 2,549 2,569 2,536 2,564 1,590,600
2022/12/05 2,565 2,567 2,526 2,530 1,620,900
2022/12/02 2,600 2,604 2,563 2,579 1,998,900
2022/12/01 2,675 2,675 2,631 2,635 1,754,000
2022/11/30 2,674 2,683 2,659 2,680 1,585,100
2022/11/29 2,682 2,682 2,646 2,662 1,207,400
2022/11/28 2,700 2,707 2,665 2,693 1,230,200
2022/11/25 2,680 2,681 2,662 2,670 921,200
2022/11/24 2,703 2,706 2,671 2,678 1,428,100
2022/11/22 2,667 2,690 2,665 2,689 1,224,000
2022/11/21 2,658 2,663 2,634 2,654 1,297,900
2022/11/18 2,614 2,641 2,602 2,627 1,198,900
2022/11/17 2,588 2,613 2,570 2,609 923,800
2022/11/16 2,606 2,619 2,547 2,589 1,789,800
2022/11/15 2,551 2,612 2,546 2,600 1,603,400
2022/11/14 2,595 2,609 2,542 2,542 3,132,200
2022/11/11 2,670 2,687 2,628 2,635 2,213,500
2022/11/10 2,669 2,683 2,648 2,664 1,197,100
2022/11/09 2,685 2,705 2,677 2,678 1,142,100
2022/11/08 2,705 2,708 2,680 2,680 1,479,100
2022/11/07 2,749 2,749 2,691 2,708 1,175,300
2022/11/04 2,718 2,731 2,682 2,699 1,567,000
2022/11/02 2,710 2,773 2,708 2,736 1,944,700
2022/11/01 2,727 2,728 2,696 2,713 1,799,900
2022/10/31 2,763 2,773 2,646 2,710 4,210,600
2022/10/28 2,725 2,734 2,698 2,713 2,109,000
2022/10/27 2,721 2,724 2,696 2,713 869,900
2022/10/26 2,755 2,763 2,734 2,734 1,125,300
2022/10/25 2,723 2,758 2,707 2,755 1,132,500
2022/10/24 2,698 2,717 2,692 2,701 942,800
2022/10/21 2,691 2,700 2,664 2,678 813,200
2022/10/20 2,719 2,735 2,685 2,692 1,161,100
2022/10/19 2,725 2,752 2,720 2,739 1,174,700
2022/10/18 2,710 2,726 2,684 2,717 990,700
2022/10/17 2,691 2,708 2,682 2,685 974,100
2022/10/14 2,728 2,729 2,688 2,701 1,615,400
2022/10/13 2,676 2,707 2,662 2,687 1,304,800
2022/10/12 2,648 2,687 2,644 2,665 1,407,700
2022/10/11 2,694 2,706 2,665 2,675 1,193,400
2022/10/07 2,672 2,736 2,670 2,729 1,674,400
2022/10/06 2,647 2,695 2,647 2,688 1,368,800
2022/10/05 2,668 2,704 2,659 2,664 1,608,400
2022/10/04 2,688 2,691 2,635 2,651 1,572,600
2022/10/03 2,535 2,630 2,534 2,626 1,958,000
2022/09/30 2,710 2,722 2,550 2,562 2,893,900
2022/09/29 2,751 2,799 2,705 2,740 1,687,500
2022/09/28 2,825 2,833 2,772 2,816 2,155,000
2022/09/27 2,813 2,858 2,780 2,815 3,691,400
2022/09/26 2,893 2,894 2,760 2,770 2,392,400
2022/09/22 2,897 2,957 2,895 2,943 1,271,600
2022/09/21 2,919 2,926 2,895 2,895 839,300
2022/09/20 2,936 2,950 2,925 2,943 752,900
2022/09/16 2,924 2,927 2,896 2,900 1,252,600
2022/09/15 2,924 2,937 2,911 2,928 473,000
2022/09/14 2,915 2,948 2,895 2,915 1,125,300
2022/09/13 2,960 2,967 2,929 2,950 1,252,200
2022/09/12 3,000 3,015 2,976 2,976 997,700
2022/09/09 2,954 2,983 2,951 2,969 1,342,100
2022/09/08 2,920 2,949 2,908 2,949 1,237,300
2022/09/07 2,851 2,897 2,847 2,897 983,900
2022/09/06 2,814 2,854 2,805 2,851 612,800
2022/09/05 2,832 2,832 2,802 2,813 641,200
2022/09/02 2,841 2,845 2,820 2,838 707,900
2022/09/01 2,868 2,875 2,841 2,841 681,800
2022/08/31 2,835 2,868 2,833 2,866 992,600
2022/08/30 2,865 2,871 2,843 2,858 763,600
2022/08/29 2,800 2,872 2,798 2,855 1,249,900
2022/08/26 2,874 2,884 2,860 2,867 938,600
2022/08/25 2,913 2,913 2,874 2,882 1,256,700
2022/08/24 2,881 2,908 2,881 2,893 1,036,100
2022/08/23 2,873 2,895 2,857 2,875 1,111,900
2022/08/22 2,858 2,904 2,840 2,899 1,458,400
2022/08/19 2,835 2,862 2,827 2,852 1,280,100
2022/08/18 2,806 2,822 2,791 2,822 1,060,000
2022/08/17 2,806 2,826 2,792 2,813 1,118,800
2022/08/16 2,744 2,771 2,717 2,765 1,424,500
2022/08/15 2,758 2,786 2,754 2,786 895,700
2022/08/12 2,750 2,776 2,741 2,746 1,208,700
2022/08/10 2,735 2,735 2,701 2,713 795,300
2022/08/09 2,750 2,763 2,711 2,723 946,000
2022/08/08 2,695 2,754 2,688 2,744 1,187,000
2022/08/05 2,636 2,697 2,629 2,690 1,042,300
2022/08/04 2,656 2,663 2,635 2,655 783,500
2022/08/03 2,668 2,670 2,618 2,645 1,302,100
2022/08/02 2,630 2,666 2,603 2,666 1,238,400
2022/08/01 2,735 2,816 2,654 2,660 3,554,000
2022/07/29 2,610 2,610 2,564 2,596 1,879,100
2022/07/28 2,659 2,678 2,626 2,629 1,237,300
2022/07/27 2,637 2,660 2,622 2,655 866,000
2022/07/26 2,640 2,669 2,626 2,657 911,300
2022/07/25 2,615 2,649 2,604 2,639 1,244,300
2022/07/22 2,600 2,609 2,585 2,594 907,700
2022/07/21 2,585 2,611 2,573 2,606 808,300
2022/07/20 2,590 2,595 2,572 2,590 870,000
2022/07/19 2,552 2,558 2,532 2,557 1,061,800
2022/07/15 2,514 2,527 2,471 2,519 1,233,000
2022/07/14 2,458 2,521 2,445 2,506 1,994,900
2022/07/13 2,442 2,448 2,421 2,436 846,600
2022/07/12 2,455 2,456 2,401 2,411 765,200
2022/07/11 2,469 2,477 2,455 2,459 660,400
2022/07/08 2,416 2,460 2,406 2,422 1,042,300
2022/07/07 2,383 2,406 2,348 2,379 1,173,800
2022/07/06 2,397 2,403 2,336 2,360 1,222,400
2022/07/05 2,428 2,438 2,408 2,429 756,300
2022/07/04 2,412 2,422 2,386 2,410 979,100
2022/07/01 2,458 2,468 2,383 2,395 1,110,200
2022/06/30 2,490 2,496 2,460 2,463 826,600
2022/06/29 2,518 2,521 2,491 2,495 816,800
2022/06/28 2,496 2,517 2,487 2,517 634,400
2022/06/27 2,529 2,530 2,482 2,498 745,500
2022/06/24 2,459 2,488 2,456 2,482 869,000
2022/06/23 2,475 2,504 2,427 2,453 1,225,800
2022/06/22 2,530 2,542 2,479 2,490 912,200
2022/06/21 2,505 2,511 2,457 2,484 1,277,200
2022/06/20 2,556 2,558 2,448 2,468 999,300
2022/06/17 2,491 2,546 2,471 2,538 1,401,400
2022/06/16 2,601 2,636 2,580 2,591 926,900
2022/06/15 2,639 2,677 2,570 2,571 1,564,400
2022/06/14 2,580 2,622 2,578 2,617 1,134,300
2022/06/13 2,570 2,645 2,558 2,642 1,302,800
2022/06/10 2,619 2,670 2,604 2,647 1,282,900
2022/06/09 2,641 2,676 2,635 2,646 1,146,800
2022/06/08 2,598 2,636 2,587 2,620 1,409,500
2022/06/07 2,554 2,598 2,549 2,577 1,072,500
2022/06/06 2,522 2,548 2,518 2,530 731,900
2022/06/03 2,572 2,574 2,515 2,528 1,325,300
2022/06/02 2,525 2,569 2,509 2,559 1,187,000
2022/06/01 2,470 2,534 2,460 2,530 1,615,900
2022/05/31 2,445 2,491 2,439 2,443 1,582,600
2022/05/30 2,445 2,451 2,415 2,445 960,500
2022/05/27 2,433 2,445 2,409 2,420 813,800
2022/05/26 2,397 2,410 2,386 2,395 824,100
2022/05/25 2,425 2,425 2,353 2,380 1,776,300
2022/05/24 2,457 2,463 2,420 2,426 986,600
2022/05/23 2,434 2,456 2,427 2,456 947,500
2022/05/20 2,420 2,437 2,402 2,419 1,087,300
2022/05/19 2,338 2,410 2,335 2,407 975,800
2022/05/18 2,397 2,413 2,365 2,388 1,148,900
2022/05/17 2,350 2,387 2,345 2,376 951,900
2022/05/16 2,418 2,418 2,321 2,337 1,334,700
2022/05/13 2,305 2,370 2,278 2,368 1,737,300
2022/05/12 2,263 2,328 2,256 2,310 1,807,600
2022/05/11 2,284 2,299 2,247 2,248 1,729,700
2022/05/10 2,292 2,329 2,290 2,301 1,677,300
2022/05/09 2,295 2,333 2,276 2,315 1,866,500
2022/05/06 2,301 2,326 2,268 2,290 2,973,800
2022/05/02 2,200 2,308 2,170 2,301 5,615,800
2022/04/28 1,941 1,999 1,920 1,999 1,541,700
2022/04/27 1,939 1,939 1,902 1,920 1,208,000
2022/04/26 1,953 1,957 1,929 1,940 869,700
2022/04/25 1,901 1,931 1,896 1,924 751,300
2022/04/22 1,940 1,945 1,929 1,941 493,200
2022/04/21 1,959 1,969 1,953 1,962 733,300
2022/04/20 1,960 1,963 1,938 1,959 599,300
2022/04/19 1,935 1,936 1,917 1,933 619,700
2022/04/18 1,895 1,909 1,879 1,908 456,400
2022/04/15 1,911 1,917 1,888 1,917 710,500
2022/04/14 1,908 1,929 1,894 1,928 935,000
2022/04/13 1,873 1,886 1,866 1,875 789,100
2022/04/12 1,874 1,881 1,857 1,860 686,100
2022/04/11 1,881 1,896 1,847 1,859 687,900
2022/04/08 1,861 1,877 1,846 1,867 991,000
2022/04/07 1,866 1,871 1,825 1,857 1,507,600
2022/04/06 1,927 1,935 1,896 1,900 861,500
2022/04/05 1,950 1,965 1,947 1,957 721,800
2022/04/04 1,954 1,954 1,926 1,939 1,036,200
2022/04/01 1,952 1,961 1,934 1,959 945,800
2022/03/31 1,985 2,002 1,977 1,977 1,129,200
2022/03/30 2,016 2,016 1,984 2,001 1,296,000
2022/03/29 2,059 2,059 2,036 2,053 1,298,900
2022/03/28 2,069 2,074 2,037 2,055 940,300
2022/03/25 2,060 2,084 2,049 2,055 1,167,400
2022/03/24 2,006 2,059 2,004 2,056 1,004,600
2022/03/23 2,021 2,034 1,992 2,032 1,259,700
2022/03/22 1,982 1,997 1,971 1,989 1,416,700
2022/03/18 1,931 1,961 1,931 1,947 2,158,200
2022/03/17 1,970 1,973 1,940 1,960 1,130,400
2022/03/16 1,923 1,928 1,905 1,913 1,540,700
2022/03/15 1,900 1,944 1,892 1,929 1,012,100
2022/03/14 1,876 1,912 1,866 1,900 1,201,600
2022/03/11 1,857 1,867 1,826 1,847 1,250,600
2022/03/10 1,803 1,897 1,803 1,887 3,434,700
2022/03/09 1,778 1,810 1,737 1,742 3,719,900
2022/03/08 1,810 1,851 1,784 1,789 1,808,700
2022/03/07 1,852 1,869 1,812 1,844 1,874,800
2022/03/04 1,992 1,997 1,922 1,928 2,056,100
2022/03/03 1,991 2,042 1,991 2,035 796,400
2022/03/02 2,018 2,023 1,981 1,987 1,384,700
2022/03/01 2,065 2,084 2,040 2,040 1,057,900
2022/02/28 2,050 2,069 2,041 2,068 901,000
2022/02/25 2,054 2,063 2,026 2,043 871,800
2022/02/24 2,091 2,113 2,036 2,052 1,460,000
2022/02/22 2,097 2,097 2,059 2,088 1,022,200
2022/02/21 2,130 2,143 2,118 2,122 721,700
2022/02/18 2,143 2,154 2,124 2,151 749,300
2022/02/17 2,174 2,202 2,152 2,169 1,070,400
2022/02/16 2,187 2,188 2,158 2,174 862,700
2022/02/15 2,167 2,180 2,133 2,144 908,200
2022/02/14 2,177 2,179 2,141 2,159 945,800
2022/02/10 2,231 2,246 2,186 2,209 887,700
2022/02/09 2,200 2,236 2,191 2,235 897,000
2022/02/08 2,200 2,210 2,175 2,196 957,000
2022/02/07 2,197 2,227 2,191 2,205 1,123,400
2022/02/04 2,195 2,230 2,168 2,224 1,426,400
2022/02/03 2,100 2,204 2,097 2,198 2,111,500
2022/02/02 2,100 2,163 2,100 2,121 2,338,400
2022/02/01 2,099 2,132 2,051 2,080 3,587,100
2022/01/31 1,940 1,970 1,919 1,943 1,862,800
2022/01/28 1,914 1,925 1,889 1,922 1,158,200
2022/01/27 1,941 1,952 1,881 1,891 1,061,200
2022/01/26 1,944 1,958 1,911 1,917 1,163,700
2022/01/25 1,973 1,974 1,941 1,954 875,400
2022/01/24 1,972 1,984 1,943 1,978 684,500
2022/01/21 1,970 1,984 1,933 1,983 1,105,000
2022/01/20 2,014 2,035 1,983 2,011 918,100
2022/01/19 2,015 2,041 2,008 2,016 976,100
2022/01/18 2,114 2,114 2,048 2,057 836,900
2022/01/17 2,103 2,123 2,094 2,103 589,700
2022/01/14 2,100 2,106 2,077 2,095 925,100
2022/01/13 2,094 2,099 2,083 2,090 683,400
2022/01/12 2,073 2,089 2,064 2,086 735,000
2022/01/11 2,072 2,073 2,027 2,038 764,100
2022/01/07 2,071 2,090 2,057 2,063 640,600
2022/01/06 2,081 2,115 2,053 2,065 967,100
2022/01/05 2,057 2,095 2,055 2,092 1,373,300
2022/01/04 2,025 2,049 2,015 2,049 913,900

このページの先頭へ