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

日本食品化工(2892)の株価時系列情報

日本食品化工(2892)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
2019/12/30 1,339 1,339 1,323 1,323 2,800
2019/12/27 1,328 1,344 1,328 1,336 1,800
2019/12/26 1,320 1,321 1,320 1,321 800
2019/12/25 1,327 1,327 1,321 1,321 1,100
2019/12/24 1,322 1,327 1,320 1,327 7,200
2019/12/23 1,335 1,335 1,303 1,328 4,500
2019/12/20 1,338 1,339 1,338 1,339 500
2019/12/19 1,334 1,394 1,334 1,361 4,600
2019/12/18 1,336 1,336 1,334 1,334 1,500
2019/12/17 1,338 1,345 1,335 1,336 3,000
2019/12/16 1,336 1,348 1,334 1,337 900
2019/12/13 1,335 1,335 1,334 1,334 300
2019/12/12 1,339 1,339 1,335 1,335 900
2019/12/11 1,337 1,337 1,337 1,337 100
2019/12/10 1,336 1,336 1,336 1,336 300
2019/12/09 1,333 1,348 1,333 1,336 1,600
2019/12/06 1,333 1,333 1,333 1,333 900
2019/12/05 1,333 1,333 1,333 1,333 500
2019/12/04 1,334 1,334 1,332 1,333 1,900
2019/12/03 1,334 1,334 1,334 1,334 100
2019/12/02 1,335 1,338 1,334 1,334 2,000
2019/11/29 1,341 1,341 1,341 1,341 200
2019/11/28 1,344 1,344 1,332 1,341 600
2019/11/27 1,333 1,353 1,333 1,344 800
2019/11/26 1,343 1,343 1,331 1,333 2,000
2019/11/25 1,367 1,367 1,346 1,346 700
2019/11/22 1,351 1,352 1,351 1,352 400
2019/11/21 1,378 1,378 1,351 1,351 900
2019/11/20 1,345 1,379 1,345 1,379 1,200
2019/11/19 1,338 1,345 1,319 1,345 500
2019/11/18 1,312 1,339 1,311 1,338 6,500
2019/11/15 1,333 1,333 1,293 1,330 5,100
2019/11/14 1,342 1,343 1,333 1,333 3,200
2019/11/13 1,348 1,348 1,340 1,340 1,300
2019/11/11 1,350 1,366 1,350 1,366 700
2019/11/08 1,360 1,360 1,348 1,348 1,500
2019/11/07 1,348 1,369 1,348 1,358 600
2019/11/06 1,340 1,348 1,340 1,340 2,000
2019/11/05 1,366 1,368 1,346 1,348 2,500
2019/11/01 1,366 1,375 1,366 1,366 400
2019/10/31 1,371 1,392 1,360 1,383 3,300
2019/10/30 1,376 1,380 1,371 1,371 400
2019/10/29 1,383 1,383 1,383 1,383 100
2019/10/28 1,383 1,383 1,383 1,383 300
2019/10/25 1,381 1,383 1,371 1,383 600
2019/10/23 1,360 1,360 1,335 1,360 800
2019/10/21 1,360 1,373 1,360 1,360 1,000
2019/10/17 1,332 1,349 1,332 1,349 400
2019/10/16 1,338 1,338 1,338 1,338 100
2019/10/15 1,339 1,348 1,331 1,331 500
2019/10/11 1,331 1,331 1,331 1,331 200
2019/10/10 1,341 1,342 1,340 1,342 600
2019/10/09 1,360 1,360 1,351 1,351 1,700
2019/10/08 1,362 1,376 1,351 1,351 300
2019/10/07 1,355 1,355 1,355 1,355 100
2019/10/02 1,379 1,379 1,379 1,379 1,000
2019/09/30 1,399 1,399 1,391 1,391 400
2019/09/26 1,369 1,400 1,369 1,400 600
2019/09/25 1,399 1,399 1,399 1,399 300
2019/09/20 1,340 1,376 1,340 1,376 1,700
2019/09/19 1,356 1,356 1,356 1,356 200
2019/09/18 1,377 1,377 1,352 1,352 400
2019/09/17 1,355 1,377 1,355 1,377 300
2019/09/13 1,366 1,372 1,366 1,372 1,300
2019/09/12 1,396 1,396 1,396 1,396 100
2019/09/10 1,366 1,366 1,366 1,366 100
2019/09/09 1,355 1,374 1,350 1,355 3,200
2019/09/06 1,323 1,359 1,323 1,345 7,700
2019/09/03 1,443 1,443 1,443 1,443 700
2019/09/02 1,393 1,430 1,393 1,413 1,900
2019/08/28 1,400 1,442 1,400 1,423 1,500
2019/08/27 1,424 1,424 1,400 1,400 1,900
2019/08/26 1,451 1,451 1,415 1,425 1,000
2019/08/23 1,412 1,419 1,412 1,419 400
2019/08/22 1,431 1,460 1,412 1,412 1,500
2019/08/21 1,437 1,437 1,419 1,419 200
2019/08/20 1,410 1,480 1,410 1,416 3,200
2019/08/19 1,426 1,426 1,426 1,426 400
2019/08/16 1,434 1,438 1,426 1,426 300
2019/08/15 1,423 1,423 1,423 1,423 100
2019/08/14 1,451 1,451 1,447 1,447 600
2019/08/13 1,472 1,472 1,470 1,470 500
2019/08/09 1,500 1,500 1,477 1,477 1,300
2019/08/07 1,526 1,526 1,526 1,526 100
2019/08/06 1,540 1,540 1,526 1,526 500
2019/08/05 1,546 1,554 1,530 1,530 700
2019/08/02 1,541 1,545 1,541 1,545 400
2019/08/01 1,563 1,563 1,541 1,544 300
2019/07/31 1,589 1,611 1,581 1,583 800
2019/07/30 1,575 1,575 1,575 1,575 100
2019/07/29 1,628 1,628 1,555 1,560 2,700
2019/07/25 1,629 1,629 1,589 1,589 600
2019/07/24 1,544 1,565 1,544 1,565 600
2019/07/22 1,520 1,564 1,520 1,544 1,000
2019/07/08 1,588 1,588 1,588 1,588 200
2019/07/05 1,550 1,550 1,548 1,548 200
2019/07/04 1,550 1,590 1,550 1,550 1,700
2019/07/03 1,531 1,550 1,531 1,548 800
2019/07/02 1,549 1,549 1,531 1,531 500
2019/07/01 1,540 1,540 1,540 1,540 100
2019/06/28 1,540 1,540 1,540 1,540 300
2019/06/27 1,530 1,530 1,530 1,530 100
2019/06/25 1,586 1,586 1,539 1,540 800
2019/06/24 1,576 1,576 1,536 1,546 400
2019/06/20 1,600 1,600 1,600 1,600 400
2019/06/18 1,574 1,635 1,573 1,635 1,000
2019/06/17 1,598 1,601 1,598 1,601 200
2019/06/14 1,598 1,598 1,598 1,598 100
2019/06/12 1,597 1,597 1,597 1,597 800
2019/06/11 1,557 1,557 1,557 1,557 100
2019/06/10 1,545 1,545 1,545 1,545 100
2019/06/07 1,552 1,552 1,545 1,545 200
2019/06/04 1,551 1,551 1,551 1,551 100
2019/06/03 1,559 1,559 1,559 1,559 400
2019/05/30 1,585 1,585 1,550 1,551 500
2019/05/29 1,585 1,585 1,585 1,585 300
2019/05/28 1,654 1,654 1,560 1,585 1,400
2019/05/27 1,659 1,659 1,659 1,659 300
2019/05/24 1,607 1,607 1,600 1,600 300
2019/05/23 1,606 1,630 1,606 1,630 200
2019/05/22 1,620 1,620 1,620 1,620 400
2019/05/17 1,620 1,620 1,620 1,620 100
2019/05/15 1,620 1,620 1,620 1,620 100
2019/05/14 1,600 1,620 1,600 1,620 500
2019/05/13 1,609 1,609 1,603 1,603 300
2019/05/08 1,610 1,610 1,610 1,610 200
2019/05/07 1,676 1,676 1,675 1,675 400
2019/04/26 1,631 1,677 1,631 1,677 900
2019/04/25 1,681 1,681 1,681 1,681 200
2019/04/23 1,632 1,632 1,609 1,609 400
2019/04/19 1,685 1,685 1,685 1,685 100
2019/04/18 1,625 1,661 1,621 1,621 400
2019/04/17 1,699 1,699 1,610 1,625 1,500
2019/04/16 1,619 1,619 1,619 1,619 1,000
2019/04/15 1,630 1,630 1,608 1,608 900
2019/04/11 1,650 1,650 1,611 1,611 300
2019/04/08 1,650 1,660 1,650 1,660 200
2019/04/05 1,651 1,679 1,639 1,639 400
2019/04/04 1,660 1,670 1,655 1,655 300
2019/04/03 1,662 1,662 1,661 1,661 300
2019/03/28 1,681 1,681 1,661 1,680 900
2019/03/27 1,678 1,690 1,676 1,681 1,500
2019/03/26 1,669 1,710 1,661 1,710 2,500
2019/03/25 1,671 1,751 1,661 1,661 900
2019/03/22 1,709 1,709 1,670 1,671 300
2019/03/20 1,709 1,710 1,692 1,692 500
2019/03/19 1,661 1,700 1,661 1,676 1,500
2019/03/18 1,585 1,672 1,585 1,672 1,300
2019/03/15 1,577 1,600 1,577 1,585 800
2019/03/14 1,581 1,600 1,580 1,600 300
2019/03/13 1,580 1,600 1,580 1,591 2,000
2019/03/12 1,600 1,600 1,582 1,600 4,700
2019/03/11 1,614 1,614 1,612 1,612 200
2019/03/08 1,640 1,640 1,620 1,620 1,100
2019/03/07 1,652 1,652 1,650 1,651 1,300
2019/03/06 1,675 1,675 1,649 1,649 400
2019/02/28 1,679 1,685 1,679 1,685 400
2019/02/27 1,651 1,651 1,651 1,651 200
2019/02/25 1,689 1,689 1,649 1,688 1,400
2019/02/21 1,642 1,689 1,642 1,689 1,400
2019/02/20 1,650 1,650 1,650 1,650 1,600
2019/02/19 1,661 1,661 1,631 1,635 800
2019/02/18 1,699 1,699 1,663 1,663 400
2019/02/15 1,650 1,696 1,650 1,696 400
2019/02/14 1,665 1,665 1,662 1,662 600
2019/02/12 1,651 1,691 1,651 1,691 300
2019/02/08 1,662 1,696 1,662 1,696 200
2019/02/07 1,660 1,660 1,660 1,660 300
2019/02/06 1,700 1,700 1,700 1,700 300
2019/02/04 1,712 1,712 1,699 1,700 400
2019/01/31 1,663 1,712 1,663 1,712 3,800
2019/01/30 1,663 1,663 1,663 1,663 100
2019/01/28 1,700 1,700 1,665 1,665 900
2019/01/25 1,667 1,667 1,666 1,666 500
2019/01/24 1,667 1,667 1,667 1,667 100
2019/01/23 1,676 1,676 1,672 1,672 900
2019/01/18 1,700 1,700 1,672 1,700 1,300
2019/01/15 1,699 1,700 1,690 1,700 1,800
2019/01/10 1,733 1,733 1,676 1,676 200
2019/01/09 1,740 1,740 1,699 1,699 300
2019/01/08 1,731 1,811 1,731 1,740 500
2019/01/07 1,728 1,728 1,728 1,728 600

このページの先頭へ