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

焼津水産化学工業(2812)の株価時系列情報

焼津水産化学工業(2812)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
2021/12/30 913 914 910 910 2,000
2021/12/29 912 913 906 912 11,100
2021/12/28 908 914 908 912 12,400
2021/12/27 910 910 905 908 15,300
2021/12/24 911 912 908 910 8,400
2021/12/23 911 912 909 910 11,300
2021/12/22 913 924 911 911 12,100
2021/12/21 941 941 906 918 20,500
2021/12/20 958 959 935 935 8,300
2021/12/17 958 959 953 958 5,300
2021/12/16 960 969 958 958 12,000
2021/12/15 966 967 965 965 3,300
2021/12/14 981 981 967 968 6,900
2021/12/13 967 968 963 966 4,000
2021/12/10 988 988 965 965 12,000
2021/12/09 976 976 958 958 6,300
2021/12/08 968 969 956 969 9,600
2021/12/07 960 969 950 967 9,100
2021/12/06 940 960 935 950 11,200
2021/12/03 914 924 914 920 7,900
2021/12/02 930 930 910 910 10,200
2021/12/01 932 939 918 918 12,300
2021/11/30 945 958 931 931 8,500
2021/11/29 982 984 944 944 10,500
2021/11/26 960 962 952 957 4,700
2021/11/25 964 965 960 960 4,200
2021/11/24 972 972 964 965 3,700
2021/11/22 971 973 969 972 1,600
2021/11/19 977 983 970 971 2,600
2021/11/18 976 981 971 971 1,100
2021/11/17 986 986 970 970 3,100
2021/11/16 994 994 986 986 3,700
2021/11/15 996 996 988 991 1,500
2021/11/12 986 990 986 990 3,800
2021/11/11 986 990 986 986 1,900
2021/11/10 986 988 986 986 2,100
2021/11/09 988 990 988 988 1,600
2021/11/08 988 994 987 987 3,200
2021/11/05 991 991 986 986 2,400
2021/11/04 987 993 987 990 4,000
2021/11/02 991 993 986 989 2,500
2021/11/01 990 990 978 990 9,300
2021/10/29 971 992 971 980 5,500
2021/10/28 991 992 971 971 13,500
2021/10/27 990 990 978 978 5,000
2021/10/26 985 985 970 980 2,700
2021/10/25 971 978 970 970 4,000
2021/10/22 992 992 981 983 3,600
2021/10/21 994 994 990 990 4,100
2021/10/20 996 1,000 991 991 3,200
2021/10/19 1,000 1,000 993 993 1,800
2021/10/18 1,001 1,001 994 994 2,300
2021/10/15 996 1,003 996 1,001 3,000
2021/10/14 995 998 993 996 3,800
2021/10/13 996 1,000 995 1,000 6,500
2021/10/12 1,003 1,003 996 996 2,900
2021/10/11 992 1,003 992 1,003 3,100
2021/10/08 996 998 992 992 2,900
2021/10/07 992 1,001 992 995 5,100
2021/10/06 1,000 1,007 992 992 5,100
2021/10/05 995 1,014 995 995 6,600
2021/10/04 1,001 1,005 998 998 3,000
2021/10/01 1,015 1,018 1,001 1,001 9,100
2021/09/30 1,026 1,027 1,015 1,018 10,000
2021/09/29 1,026 1,026 1,015 1,022 13,900
2021/09/28 1,029 1,040 1,023 1,040 9,300
2021/09/27 1,042 1,042 1,033 1,035 9,500
2021/09/24 1,037 1,043 1,028 1,043 10,200
2021/09/22 1,038 1,038 1,024 1,030 4,000
2021/09/21 1,039 1,039 1,022 1,032 7,100
2021/09/17 1,043 1,043 1,033 1,043 11,800
2021/09/16 1,037 1,039 1,033 1,039 8,600
2021/09/15 1,043 1,044 1,034 1,044 7,800
2021/09/14 1,026 1,045 1,026 1,045 12,400
2021/09/13 1,018 1,047 1,012 1,047 26,900
2021/09/10 1,006 1,019 1,001 1,019 24,900
2021/09/09 1,000 1,002 995 1,000 10,900
2021/09/08 996 1,001 996 1,001 10,000
2021/09/07 990 996 984 996 11,700
2021/09/06 988 988 980 985 4,800
2021/09/03 970 985 970 985 10,300
2021/09/02 974 974 970 970 3,000
2021/09/01 969 974 967 974 2,100
2021/08/31 973 973 969 969 3,500
2021/08/30 977 977 970 970 2,600
2021/08/27 975 977 971 977 4,500
2021/08/26 973 975 966 970 8,200
2021/08/25 971 974 968 970 4,100
2021/08/24 968 971 963 971 4,600
2021/08/23 968 969 958 968 5,800
2021/08/20 962 963 955 959 4,400
2021/08/19 957 960 953 953 2,100
2021/08/18 962 962 956 957 1,700
2021/08/17 954 960 953 953 900
2021/08/16 965 969 952 953 9,600
2021/08/13 957 962 957 962 2,000
2021/08/12 954 960 954 958 3,300
2021/08/11 951 958 951 953 3,600
2021/08/10 955 957 950 950 3,400
2021/08/06 951 956 948 950 7,000
2021/08/05 957 960 953 953 3,900
2021/08/04 956 959 956 957 2,000
2021/08/03 960 960 956 956 5,100
2021/08/02 970 974 966 970 5,800
2021/07/30 957 959 955 956 2,800
2021/07/29 966 969 957 957 9,000
2021/07/28 976 976 967 968 2,700
2021/07/27 970 974 963 974 10,400
2021/07/26 960 969 960 965 4,100
2021/07/21 953 958 952 958 4,200
2021/07/20 963 965 953 953 6,600
2021/07/19 958 969 954 954 5,000
2021/07/16 970 970 958 958 4,800
2021/07/15 966 971 964 964 7,700
2021/07/14 973 978 962 964 14,400
2021/07/13 964 978 964 973 10,800
2021/07/12 947 968 947 964 10,900
2021/07/09 952 959 943 943 34,100
2021/07/08 970 975 951 951 21,900
2021/07/07 971 976 968 970 7,900
2021/07/06 972 977 970 970 6,600
2021/07/05 983 984 971 972 7,000
2021/07/02 975 977 974 977 5,300
2021/07/01 976 982 974 974 5,100
2021/06/30 980 985 974 974 10,100
2021/06/29 992 992 985 985 4,200
2021/06/28 989 993 982 993 7,100
2021/06/25 980 984 978 984 3,700
2021/06/24 984 984 977 977 2,100
2021/06/23 980 984 979 984 1,800
2021/06/22 969 980 969 980 5,200
2021/06/21 970 971 964 964 11,700
2021/06/18 973 975 970 970 6,500
2021/06/17 977 977 973 973 4,000
2021/06/16 978 979 975 977 3,500
2021/06/15 976 980 975 977 4,100
2021/06/14 980 980 977 980 2,300
2021/06/11 993 993 978 978 11,700
2021/06/10 983 985 981 984 3,300
2021/06/09 980 983 980 981 2,400
2021/06/08 981 984 980 980 2,000
2021/06/07 982 986 981 981 2,900
2021/06/04 982 984 979 980 1,700
2021/06/03 980 985 979 982 3,700
2021/06/02 978 981 975 981 6,800
2021/06/01 970 979 970 979 7,600
2021/05/31 980 980 970 970 6,400
2021/05/28 971 979 971 979 8,600
2021/05/27 982 986 970 970 9,200
2021/05/26 981 985 981 982 2,900
2021/05/25 983 986 981 981 4,000
2021/05/24 981 985 981 985 2,000
2021/05/21 981 984 978 978 3,500
2021/05/20 981 986 981 981 4,100
2021/05/19 987 988 981 981 4,400
2021/05/18 989 989 982 987 2,700
2021/05/17 992 992 979 981 4,300
2021/05/14 981 989 977 979 4,900
2021/05/13 992 992 977 977 4,200
2021/05/12 991 993 980 981 4,200
2021/05/11 990 994 977 977 8,200
2021/05/10 992 993 984 986 2,800
2021/05/07 980 992 980 992 4,400
2021/05/06 983 988 978 978 5,000
2021/04/30 982 985 980 980 6,800
2021/04/28 998 998 982 982 6,800
2021/04/27 997 998 986 986 4,400
2021/04/26 997 998 991 991 2,400
2021/04/23 989 995 989 989 2,000
2021/04/22 988 995 988 989 1,900
2021/04/21 989 994 987 987 5,000
2021/04/20 995 999 990 990 5,200
2021/04/19 1,011 1,016 991 992 9,200
2021/04/16 1,003 1,003 991 996 1,500
2021/04/15 996 1,002 989 990 6,300
2021/04/14 990 994 990 993 1,900
2021/04/13 997 998 989 989 4,400
2021/04/12 995 998 988 994 1,900
2021/04/09 984 996 983 986 6,300
2021/04/08 995 1,007 984 984 12,700
2021/04/07 992 1,011 992 1,009 7,600
2021/04/06 1,006 1,012 990 992 7,200
2021/04/05 1,003 1,012 1,003 1,012 2,800
2021/04/02 1,013 1,014 1,004 1,005 3,500
2021/04/01 1,007 1,014 1,003 1,003 4,000
2021/03/31 1,039 1,039 1,003 1,003 6,900
2021/03/30 1,022 1,052 1,022 1,027 18,500
2021/03/29 1,037 1,042 1,021 1,040 23,500
2021/03/26 1,025 1,039 1,021 1,039 16,000
2021/03/25 1,029 1,030 1,016 1,026 10,700
2021/03/24 1,043 1,043 1,030 1,031 7,300
2021/03/23 1,045 1,049 1,037 1,044 8,000
2021/03/22 1,044 1,050 1,033 1,050 11,300
2021/03/19 1,038 1,050 1,037 1,050 8,200
2021/03/18 1,047 1,048 1,034 1,048 9,400
2021/03/17 1,033 1,049 1,030 1,049 6,500
2021/03/16 1,039 1,042 1,031 1,042 7,600
2021/03/15 1,020 1,040 1,019 1,040 10,900
2021/03/12 1,018 1,029 1,006 1,017 11,900
2021/03/11 1,015 1,029 1,015 1,029 9,100
2021/03/10 1,018 1,023 1,012 1,023 6,000
2021/03/09 1,013 1,020 1,008 1,020 7,400
2021/03/08 1,010 1,010 997 1,009 14,100
2021/03/05 1,004 1,010 1,002 1,010 8,300
2021/03/04 1,007 1,014 1,002 1,014 4,400
2021/03/03 1,001 1,007 1,000 1,007 5,000
2021/03/02 1,008 1,008 997 1,008 6,500
2021/03/01 992 1,000 992 1,000 7,000
2021/02/26 991 998 990 990 5,400
2021/02/25 1,000 1,000 991 991 5,400
2021/02/24 993 997 993 993 4,300
2021/02/22 1,009 1,009 993 993 6,800
2021/02/19 994 999 994 995 7,100
2021/02/18 1,011 1,011 997 1,000 3,800
2021/02/17 1,001 1,009 1,001 1,004 5,900
2021/02/16 1,000 1,002 997 1,002 4,000
2021/02/15 999 1,004 997 1,001 6,500
2021/02/12 1,020 1,020 1,000 1,000 7,400
2021/02/10 1,033 1,034 1,007 1,007 14,000
2021/02/09 1,025 1,031 1,022 1,031 3,500
2021/02/08 1,035 1,035 1,021 1,029 11,800
2021/02/05 1,001 1,019 1,001 1,011 4,800
2021/02/04 1,016 1,016 1,002 1,003 4,200
2021/02/03 1,011 1,018 1,011 1,011 2,500
2021/02/02 1,013 1,014 1,010 1,010 4,000
2021/02/01 1,012 1,017 1,012 1,012 3,500
2021/01/29 1,041 1,041 1,011 1,027 5,000
2021/01/28 1,010 1,045 1,001 1,045 19,300
2021/01/27 1,019 1,019 1,010 1,010 3,800
2021/01/26 1,005 1,019 1,000 1,019 6,000
2021/01/25 997 1,003 997 998 2,000
2021/01/22 997 1,000 995 995 2,800
2021/01/21 997 1,002 997 999 2,800
2021/01/20 996 1,001 996 998 2,200
2021/01/19 1,003 1,003 996 996 1,500
2021/01/18 995 1,000 995 996 3,200
2021/01/15 1,001 1,004 995 997 3,700
2021/01/14 1,003 1,009 998 1,003 4,400
2021/01/13 1,014 1,014 1,001 1,008 5,900
2021/01/12 1,000 1,011 1,000 1,006 5,600
2021/01/08 1,017 1,021 1,004 1,021 6,600
2021/01/07 1,008 1,017 1,006 1,017 4,900
2021/01/06 1,009 1,009 998 1,002 4,800
2021/01/05 1,000 1,009 1,000 1,007 4,400
2021/01/04 999 1,002 992 1,000 2,800

このページの先頭へ