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
2022/12/30 845 853 840 849 10,600
2022/12/29 838 845 832 845 16,200
2022/12/28 840 840 836 838 9,400
2022/12/27 835 845 835 839 9,400
2022/12/26 819 838 819 838 18,000
2022/12/23 809 820 809 819 7,900
2022/12/22 811 815 810 810 8,100
2022/12/21 830 832 810 810 17,100
2022/12/20 840 855 830 830 32,800
2022/12/19 836 844 834 840 13,500
2022/12/16 856 857 834 836 11,100
2022/12/15 819 859 819 855 39,900
2022/12/14 809 819 808 819 16,500
2022/12/13 806 819 805 814 20,600
2022/12/12 813 813 807 809 6,900
2022/12/09 812 813 808 813 9,700
2022/12/08 809 810 802 807 13,000
2022/12/07 806 813 806 809 5,900
2022/12/06 814 817 807 807 12,800
2022/12/05 819 824 811 814 12,900
2022/12/02 819 828 809 819 13,300
2022/12/01 832 832 819 819 10,600
2022/11/30 843 843 832 832 9,400
2022/11/29 833 846 832 843 10,400
2022/11/28 837 840 833 840 10,500
2022/11/25 835 836 826 836 5,300
2022/11/24 817 835 812 835 24,600
2022/11/22 809 811 808 811 10,900
2022/11/21 800 809 800 809 8,900
2022/11/18 802 803 798 802 9,000
2022/11/17 798 802 797 801 10,000
2022/11/16 800 800 795 800 9,100
2022/11/15 802 802 795 798 9,300
2022/11/14 801 801 795 799 10,500
2022/11/11 800 803 798 803 13,200
2022/11/10 796 799 795 799 7,600
2022/11/09 799 800 796 796 5,100
2022/11/08 794 799 794 799 12,200
2022/11/07 796 800 793 797 21,700
2022/11/04 803 803 797 797 18,600
2022/11/02 802 806 802 806 9,300
2022/11/01 804 806 802 802 8,600
2022/10/31 802 804 797 803 28,900
2022/10/28 815 817 802 802 59,300
2022/10/27 817 819 815 815 13,200
2022/10/26 816 820 816 817 12,300
2022/10/25 817 821 816 816 12,900
2022/10/24 821 821 817 817 13,100
2022/10/21 828 830 821 821 15,100
2022/10/20 833 833 828 830 18,600
2022/10/19 833 837 833 836 10,800
2022/10/18 837 837 830 836 16,100
2022/10/17 840 844 835 835 14,800
2022/10/14 845 846 840 843 12,300
2022/10/13 852 853 837 840 25,700
2022/10/12 858 861 851 856 13,400
2022/10/11 869 871 861 861 10,800
2022/10/07 861 872 861 872 13,400
2022/10/06 864 870 863 869 9,500
2022/10/05 871 871 863 869 10,000
2022/10/04 873 873 865 871 8,500
2022/10/03 859 867 856 867 13,400
2022/09/30 868 871 861 867 9,300
2022/09/29 866 873 857 873 13,100
2022/09/28 862 871 854 871 22,700
2022/09/27 868 868 861 862 11,200
2022/09/26 869 870 861 865 21,000
2022/09/22 870 874 869 869 12,900
2022/09/21 871 873 870 870 11,200
2022/09/20 872 876 871 871 9,000
2022/09/16 879 879 870 871 20,400
2022/09/15 874 879 873 877 4,600
2022/09/14 874 877 873 874 9,600
2022/09/13 878 880 871 880 15,200
2022/09/12 880 880 874 877 9,200
2022/09/09 879 881 873 873 15,700
2022/09/08 874 883 874 883 18,600
2022/09/07 875 878 872 874 9,700
2022/09/06 871 875 871 871 10,800
2022/09/05 871 873 871 871 7,200
2022/09/02 871 874 871 871 7,900
2022/09/01 872 874 870 870 14,900
2022/08/31 870 873 870 871 8,700
2022/08/30 872 874 871 871 7,700
2022/08/29 873 874 871 871 16,300
2022/08/26 874 878 873 873 5,100
2022/08/25 873 877 872 872 8,100
2022/08/24 874 876 872 872 14,000
2022/08/23 875 880 874 874 7,300
2022/08/22 876 877 873 875 13,700
2022/08/19 876 880 875 876 8,900
2022/08/18 876 877 873 874 17,400
2022/08/17 876 879 874 876 18,200
2022/08/16 877 877 875 875 13,600
2022/08/15 877 881 876 876 13,000
2022/08/12 878 881 875 877 17,400
2022/08/10 878 880 876 876 9,900
2022/08/09 879 883 877 877 19,300
2022/08/08 882 885 878 878 18,900
2022/08/05 882 886 880 880 19,000
2022/08/04 888 891 882 882 18,100
2022/08/03 907 907 889 889 24,400
2022/08/02 920 920 907 907 7,400
2022/08/01 913 920 910 920 7,800
2022/07/29 911 913 904 905 16,100
2022/07/28 918 921 911 912 23,300
2022/07/27 920 922 917 918 7,100
2022/07/26 918 920 912 920 7,800
2022/07/25 929 932 920 920 9,600
2022/07/22 927 935 924 929 11,500
2022/07/21 927 932 923 929 6,600
2022/07/20 927 934 923 929 18,000
2022/07/19 921 924 919 923 10,400
2022/07/15 935 935 921 922 7,200
2022/07/14 935 936 925 925 4,500
2022/07/13 923 934 923 931 5,500
2022/07/12 942 942 922 922 7,400
2022/07/11 932 946 924 945 15,200
2022/07/08 940 940 922 923 20,300
2022/07/07 926 930 922 930 7,700
2022/07/06 925 931 921 925 7,900
2022/07/05 940 943 926 933 18,300
2022/07/04 930 938 929 938 13,800
2022/07/01 930 930 920 924 9,900
2022/06/30 927 930 923 929 14,100
2022/06/29 915 928 915 921 45,700
2022/06/28 917 924 915 924 12,800
2022/06/27 928 929 918 926 9,100
2022/06/24 915 927 915 925 12,900
2022/06/23 898 914 898 914 11,300
2022/06/22 902 902 898 898 6,000
2022/06/21 901 905 898 904 11,900
2022/06/20 906 906 900 900 7,400
2022/06/17 902 913 902 906 8,100
2022/06/16 903 909 903 904 4,300
2022/06/15 909 909 902 902 10,100
2022/06/14 910 917 908 908 8,200
2022/06/13 910 916 910 912 5,900
2022/06/10 916 923 915 915 10,200
2022/06/09 921 925 919 924 6,100
2022/06/08 920 925 918 922 6,200
2022/06/07 918 923 917 920 10,100
2022/06/06 918 920 914 917 10,800
2022/06/03 912 918 912 918 9,200
2022/06/02 914 920 911 912 10,100
2022/06/01 914 918 910 915 11,200
2022/05/31 924 937 910 914 30,700
2022/05/30 995 996 943 943 52,700
2022/05/27 994 995 988 995 34,000
2022/05/26 991 995 984 988 29,000
2022/05/25 994 997 989 991 29,300
2022/05/24 994 997 980 994 26,700
2022/05/23 991 997 967 994 33,800
2022/05/20 979 996 961 991 28,200
2022/05/19 970 980 949 979 18,500
2022/05/18 973 974 957 970 23,200
2022/05/17 963 968 952 968 14,400
2022/05/16 967 974 955 963 27,300
2022/05/13 934 967 934 967 19,300
2022/05/12 932 941 930 934 13,000
2022/05/11 915 940 915 932 29,300
2022/05/10 922 924 903 914 37,600
2022/05/09 894 894 880 880 7,900
2022/05/06 896 896 881 881 7,900
2022/05/02 888 889 882 887 4,700
2022/04/28 879 895 879 895 12,400
2022/04/27 895 895 878 878 40,700
2022/04/26 888 895 886 895 4,700
2022/04/25 891 894 886 888 4,700
2022/04/22 890 894 888 891 2,300
2022/04/21 892 897 888 897 4,600
2022/04/20 888 893 887 893 7,700
2022/04/19 889 891 886 886 8,000
2022/04/18 891 891 888 888 7,400
2022/04/15 893 893 890 891 4,700
2022/04/14 891 894 890 893 3,600
2022/04/13 891 895 890 895 9,800
2022/04/12 892 895 891 891 7,500
2022/04/11 894 897 892 892 9,700
2022/04/08 898 900 894 898 16,200
2022/04/07 900 900 898 898 10,000
2022/04/06 902 905 900 905 8,700
2022/04/05 907 909 903 905 4,900
2022/04/04 904 910 902 910 6,900
2022/04/01 909 909 903 905 5,700
2022/03/31 910 915 907 909 9,400
2022/03/30 928 928 905 916 15,900
2022/03/29 935 945 925 945 13,300
2022/03/28 942 942 937 938 9,800
2022/03/25 938 939 934 938 7,000
2022/03/24 936 940 928 940 7,900
2022/03/23 925 940 923 940 12,700
2022/03/22 927 927 918 927 12,000
2022/03/18 916 926 916 926 8,200
2022/03/17 917 926 914 926 10,400
2022/03/16 915 918 912 917 5,600
2022/03/15 909 909 903 906 4,800
2022/03/14 917 917 904 907 4,700
2022/03/11 902 907 901 901 13,200
2022/03/10 916 916 905 916 7,600
2022/03/09 922 922 900 900 9,200
2022/03/08 905 918 905 907 8,100
2022/03/07 913 913 903 905 6,900
2022/03/04 911 914 907 907 5,000
2022/03/03 909 916 909 914 3,600
2022/03/02 913 914 909 909 4,300
2022/03/01 922 924 912 916 6,600
2022/02/28 913 922 912 922 7,400
2022/02/25 915 915 909 913 5,900
2022/02/24 911 915 908 915 4,200
2022/02/22 917 917 909 911 3,200
2022/02/21 920 920 914 917 2,600
2022/02/18 915 923 908 916 5,800
2022/02/17 920 920 912 912 3,800
2022/02/16 923 923 920 920 3,500
2022/02/15 921 922 915 919 6,100
2022/02/14 920 920 912 918 5,100
2022/02/10 910 916 910 915 6,900
2022/02/09 909 910 907 910 5,000
2022/02/08 907 911 906 909 6,000
2022/02/07 905 913 905 907 20,200
2022/02/04 920 923 913 917 7,100
2022/02/03 925 930 920 920 2,900
2022/02/02 928 932 919 932 4,700
2022/02/01 923 931 910 918 6,500
2022/01/31 918 920 912 920 1,900
2022/01/28 904 920 904 914 5,300
2022/01/27 922 922 904 904 10,700
2022/01/26 919 919 912 915 2,800
2022/01/25 912 916 912 913 2,400
2022/01/24 922 922 909 917 4,500
2022/01/21 907 911 905 907 3,300
2022/01/20 906 915 906 907 3,900
2022/01/19 914 914 905 905 6,300
2022/01/18 935 935 917 920 4,200
2022/01/17 920 924 920 920 3,200
2022/01/14 915 929 915 916 8,900
2022/01/13 910 924 908 914 7,200
2022/01/12 905 908 903 907 13,700
2022/01/11 908 908 903 904 12,800
2022/01/07 907 912 905 905 16,500
2022/01/06 910 912 905 905 11,100
2022/01/05 913 916 910 910 8,500
2022/01/04 913 914 909 914 7,900

このページの先頭へ