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
2023/12/29 1,191 1,204 1,190 1,199 65,200
2023/12/28 1,199 1,200 1,197 1,199 2,600
2023/12/27 1,200 1,200 1,188 1,199 32,400
2023/12/26 1,191 1,198 1,191 1,194 9,100
2023/12/25 1,193 1,204 1,183 1,195 20,300
2023/12/22 1,220 1,224 1,195 1,198 21,300
2023/12/21 1,212 1,227 1,205 1,209 21,300
2023/12/20 1,214 1,257 1,212 1,222 51,600
2023/12/19 1,191 1,217 1,189 1,214 59,000
2023/12/18 1,163 1,198 1,163 1,189 45,300
2023/12/15 1,165 1,170 1,162 1,163 85,600
2023/12/14 1,170 1,170 1,163 1,165 37,800
2023/12/13 1,162 1,168 1,162 1,168 53,900
2023/12/12 1,165 1,172 1,164 1,164 8,600
2023/12/11 1,165 1,173 1,162 1,165 42,200
2023/12/08 1,160 1,166 1,158 1,161 48,200
2023/12/07 1,169 1,172 1,159 1,161 134,200
2023/12/06 1,180 1,186 1,160 1,174 97,800
2023/12/05 1,177 1,189 1,175 1,182 64,700
2023/12/04 1,160 1,187 1,160 1,176 128,200
2023/12/01 1,167 1,170 1,156 1,161 272,200
2023/11/30 1,178 1,179 1,168 1,170 32,400
2023/11/29 1,177 1,183 1,174 1,178 51,900
2023/11/28 1,178 1,184 1,178 1,179 55,200
2023/11/27 1,187 1,191 1,177 1,183 23,000
2023/11/24 1,185 1,189 1,183 1,187 16,700
2023/11/22 1,178 1,190 1,175 1,175 16,100
2023/11/21 1,176 1,187 1,176 1,178 10,300
2023/11/20 1,172 1,186 1,172 1,177 26,700
2023/11/17 1,167 1,178 1,167 1,176 18,700
2023/11/16 1,177 1,177 1,167 1,167 46,600
2023/11/15 1,181 1,187 1,170 1,170 20,300
2023/11/14 1,184 1,191 1,178 1,180 27,700
2023/11/13 1,184 1,195 1,182 1,184 15,300
2023/11/10 1,181 1,192 1,173 1,182 49,600
2023/11/09 1,178 1,187 1,167 1,181 72,900
2023/11/08 1,191 1,195 1,174 1,178 51,800
2023/11/07 1,181 1,209 1,171 1,195 48,400
2023/11/06 1,187 1,201 1,179 1,185 83,800
2023/11/02 1,207 1,207 1,191 1,205 60,000
2023/11/01 1,210 1,210 1,192 1,207 50,200
2023/10/31 1,196 1,214 1,192 1,195 71,800
2023/10/30 1,200 1,213 1,183 1,183 170,100
2023/10/27 1,200 1,224 1,200 1,224 79,100
2023/10/26 1,197 1,205 1,193 1,198 80,100
2023/10/25 1,200 1,213 1,194 1,198 54,800
2023/10/24 1,194 1,205 1,180 1,200 89,200
2023/10/23 1,195 1,218 1,195 1,198 100,800
2023/10/20 1,199 1,200 1,180 1,191 205,600
2023/10/19 1,226 1,245 1,160 1,200 478,900
2023/10/18 1,280 1,312 1,280 1,286 96,300
2023/10/17 1,287 1,298 1,282 1,295 49,900
2023/10/16 1,284 1,305 1,282 1,286 143,700
2023/10/13 1,287 1,305 1,278 1,293 35,900
2023/10/12 1,275 1,314 1,271 1,312 97,300
2023/10/11 1,283 1,286 1,270 1,280 86,800
2023/10/10 1,278 1,300 1,278 1,287 54,800
2023/10/06 1,297 1,308 1,292 1,305 15,600
2023/10/05 1,287 1,308 1,287 1,308 19,700
2023/10/04 1,295 1,315 1,275 1,287 108,000
2023/10/03 1,313 1,313 1,288 1,293 39,200
2023/10/02 1,319 1,338 1,303 1,313 90,700
2023/09/29 1,350 1,350 1,318 1,318 85,100
2023/09/28 1,343 1,370 1,325 1,358 98,100
2023/09/27 1,320 1,349 1,318 1,341 81,100
2023/09/26 1,305 1,350 1,303 1,336 101,900
2023/09/25 1,296 1,306 1,283 1,295 62,100
2023/09/22 1,281 1,315 1,267 1,302 55,400
2023/09/21 1,297 1,297 1,272 1,291 42,000
2023/09/20 1,235 1,343 1,233 1,300 249,600
2023/09/19 1,187 1,256 1,187 1,243 223,100
2023/09/15 1,203 1,206 1,188 1,201 197,500
2023/09/14 1,187 1,220 1,187 1,208 117,600
2023/09/13 1,200 1,206 1,189 1,193 91,800
2023/09/12 1,219 1,226 1,189 1,217 87,000
2023/09/11 1,193 1,220 1,170 1,207 127,800
2023/09/08 1,197 1,209 1,176 1,182 145,100
2023/09/07 1,236 1,245 1,164 1,170 421,400
2023/09/06 1,262 1,309 1,211 1,258 612,700
2023/09/05 1,136 1,145 1,136 1,142 126,400
2023/09/04 1,136 1,141 1,135 1,138 250,900
2023/09/01 1,136 1,138 1,135 1,136 135,500
2023/08/31 1,136 1,138 1,135 1,136 133,200
2023/08/30 1,138 1,138 1,135 1,136 149,900
2023/08/29 1,138 1,141 1,137 1,139 276,400
2023/08/28 1,139 1,142 1,137 1,139 163,100
2023/08/25 1,139 1,141 1,137 1,139 60,000
2023/08/24 1,139 1,141 1,139 1,140 89,100
2023/08/23 1,137 1,140 1,137 1,139 72,700
2023/08/22 1,139 1,141 1,137 1,140 86,600
2023/08/21 1,139 1,145 1,139 1,140 78,100
2023/08/18 1,141 1,144 1,138 1,140 255,400
2023/08/17 1,147 1,154 1,140 1,144 292,900
2023/08/16 1,169 1,170 1,146 1,152 169,100
2023/08/15 1,184 1,201 1,178 1,191 209,500
2023/08/14 1,200 1,215 1,180 1,208 357,700
2023/08/10 1,165 1,218 1,165 1,215 566,000
2023/08/09 1,146 1,165 1,143 1,165 1,112,200
2023/08/08 1,138 1,142 1,138 1,142 1,710,400
2023/08/07 992 992 992 992 26,600
2023/08/04 823 845 823 842 29,600
2023/08/03 825 825 821 823 17,500
2023/08/02 830 832 826 826 15,100
2023/08/01 837 837 832 834 11,800
2023/07/31 837 837 828 836 15,100
2023/07/28 822 838 822 827 106,000
2023/07/27 824 826 820 826 10,700
2023/07/26 818 825 818 824 13,100
2023/07/25 817 821 817 819 17,200
2023/07/24 815 820 813 816 6,900
2023/07/21 815 819 813 816 10,300
2023/07/20 817 818 815 816 8,600
2023/07/19 815 819 814 817 11,100
2023/07/18 816 819 811 815 10,100
2023/07/14 819 820 810 816 12,000
2023/07/13 817 817 811 815 15,100
2023/07/12 814 819 813 814 10,900
2023/07/11 832 832 816 819 15,500
2023/07/10 824 837 813 823 33,600
2023/07/07 815 815 808 811 12,100
2023/07/06 820 820 811 812 15,100
2023/07/05 828 828 818 819 16,200
2023/07/04 833 833 822 822 11,000
2023/07/03 827 833 825 832 9,800
2023/06/30 835 835 823 823 16,000
2023/06/29 838 838 832 835 6,200
2023/06/28 830 833 827 832 12,100
2023/06/27 832 836 827 836 4,700
2023/06/26 828 834 827 832 6,100
2023/06/23 830 834 822 823 15,000
2023/06/22 834 839 830 830 5,700
2023/06/21 827 838 827 834 20,400
2023/06/20 832 832 816 829 12,600
2023/06/19 830 838 826 836 18,100
2023/06/16 817 831 817 826 15,500
2023/06/15 821 824 816 817 14,000
2023/06/14 817 825 816 823 14,800
2023/06/13 803 818 803 817 17,000
2023/06/12 802 809 802 805 8,900
2023/06/09 806 806 801 804 13,300
2023/06/08 800 804 800 800 6,400
2023/06/07 805 807 800 801 17,200
2023/06/06 805 807 801 804 9,200
2023/06/05 804 806 802 803 8,600
2023/06/02 796 802 793 798 20,600
2023/06/01 798 798 791 792 12,200
2023/05/31 794 795 790 790 26,500
2023/05/30 808 808 793 794 29,300
2023/05/29 806 807 801 802 10,500
2023/05/26 820 820 805 805 20,700
2023/05/25 822 825 817 820 10,500
2023/05/24 822 831 822 824 12,600
2023/05/23 831 835 814 827 37,500
2023/05/22 836 842 833 834 9,600
2023/05/19 849 849 834 835 15,900
2023/05/18 838 848 838 842 24,600
2023/05/17 837 843 836 838 5,700
2023/05/16 839 839 834 839 10,200
2023/05/15 833 845 833 845 17,400
2023/05/12 831 837 827 837 15,000
2023/05/11 848 848 829 830 27,700
2023/05/10 870 870 850 855 17,600
2023/05/09 861 868 860 864 14,900
2023/05/08 854 862 843 861 15,900
2023/05/02 854 854 846 851 6,900
2023/05/01 832 854 832 852 25,000
2023/04/28 834 841 831 831 24,500
2023/04/27 834 837 830 834 77,000
2023/04/26 831 837 829 834 18,600
2023/04/25 837 840 828 837 21,900
2023/04/24 835 836 831 836 10,500
2023/04/21 832 835 829 832 9,200
2023/04/20 835 844 832 832 12,700
2023/04/19 840 846 834 835 18,800
2023/04/18 838 850 838 850 7,300
2023/04/17 850 850 833 838 15,800
2023/04/14 861 863 850 850 18,000
2023/04/13 844 865 841 862 32,000
2023/04/12 834 839 833 839 7,700
2023/04/11 839 841 825 832 18,300
2023/04/10 817 834 817 834 11,500
2023/04/07 822 824 816 821 20,200
2023/04/06 835 845 820 820 27,500
2023/04/05 838 838 828 828 22,500
2023/04/04 856 856 839 839 19,300
2023/04/03 859 867 851 851 11,800
2023/03/31 845 862 845 854 19,200
2023/03/30 855 878 844 844 62,100
2023/03/29 886 895 881 895 22,400
2023/03/28 887 888 878 879 9,800
2023/03/27 874 887 874 887 8,900
2023/03/24 879 879 866 877 8,000
2023/03/23 866 883 866 879 7,400
2023/03/22 859 875 858 875 10,000
2023/03/20 868 870 859 859 8,400
2023/03/17 864 876 864 865 4,900
2023/03/16 863 872 851 868 14,200
2023/03/15 856 876 856 865 11,600
2023/03/14 864 870 851 862 14,400
2023/03/13 880 880 862 864 16,500
2023/03/10 894 899 883 883 24,400
2023/03/09 895 904 895 897 11,700
2023/03/08 895 903 895 896 14,900
2023/03/07 895 909 895 901 11,700
2023/03/06 912 912 895 895 15,400
2023/03/03 914 918 901 912 17,700
2023/03/02 910 927 910 912 16,400
2023/03/01 900 908 895 908 10,000
2023/02/28 913 913 897 900 20,000
2023/02/27 978 982 911 911 62,200
2023/02/24 1,010 1,011 999 1,005 24,400
2023/02/22 1,004 1,011 993 1,010 41,900
2023/02/21 992 1,018 984 1,018 55,500
2023/02/20 964 993 951 993 51,200
2023/02/17 969 980 959 964 63,700
2023/02/16 962 974 952 969 53,000
2023/02/15 947 965 941 962 48,100
2023/02/14 926 950 925 947 53,600
2023/02/13 916 929 904 926 50,200
2023/02/10 918 922 910 916 33,900
2023/02/09 924 926 906 918 37,000
2023/02/08 906 921 901 921 42,000
2023/02/07 872 908 872 906 53,600
2023/02/06 888 898 861 898 126,400
2023/02/03 808 809 801 801 11,200
2023/02/02 818 818 804 808 10,700
2023/02/01 818 818 806 813 7,100
2023/01/31 807 815 807 815 9,600
2023/01/30 802 811 801 805 46,700
2023/01/27 811 811 802 807 13,400
2023/01/26 811 811 800 806 13,000
2023/01/25 804 809 799 809 16,200
2023/01/24 803 804 797 804 15,600
2023/01/23 795 798 793 797 16,000
2023/01/20 794 797 792 794 18,500
2023/01/19 801 801 794 794 19,500
2023/01/18 799 801 795 801 18,500
2023/01/17 800 801 797 798 20,900
2023/01/16 804 807 800 800 14,000
2023/01/13 808 810 800 800 21,300
2023/01/12 825 825 805 808 19,400
2023/01/11 827 830 820 822 10,700
2023/01/10 830 837 827 827 7,500
2023/01/06 830 838 830 830 6,000
2023/01/05 840 841 830 830 10,400
2023/01/04 850 853 840 840 6,500

このページの先頭へ