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
2020/12/30 1,910 1,930 1,895 1,919 2,800
2020/12/29 1,900 1,921 1,897 1,914 3,800
2020/12/28 1,875 1,940 1,863 1,882 18,100
2020/12/25 1,850 1,888 1,839 1,872 20,700
2020/12/24 1,833 1,839 1,820 1,839 2,400
2020/12/23 1,943 1,943 1,785 1,820 28,400
2020/12/22 2,000 2,020 1,910 1,918 18,700
2020/12/21 1,941 1,964 1,892 1,950 6,500
2020/12/18 1,831 1,985 1,831 1,969 33,300
2020/12/17 1,825 1,825 1,801 1,819 6,300
2020/12/16 1,786 1,801 1,785 1,792 2,100
2020/12/15 1,802 1,812 1,789 1,806 3,400
2020/12/14 1,785 1,802 1,763 1,794 5,800
2020/12/11 1,760 1,785 1,760 1,785 1,400
2020/12/10 1,736 1,744 1,726 1,744 3,900
2020/12/09 1,719 1,734 1,705 1,730 4,700
2020/12/08 1,717 1,717 1,704 1,716 2,300
2020/12/07 1,801 1,801 1,722 1,722 11,300
2020/12/04 1,816 1,819 1,810 1,810 2,100
2020/12/03 1,815 1,822 1,815 1,815 1,800
2020/12/02 1,835 1,835 1,815 1,815 1,700
2020/12/01 1,830 1,830 1,814 1,820 1,000
2020/11/30 1,833 1,840 1,811 1,815 2,800
2020/11/27 1,829 1,835 1,800 1,831 5,800
2020/11/26 1,827 1,839 1,826 1,829 1,100
2020/11/25 1,849 1,849 1,821 1,832 3,600
2020/11/24 1,843 1,860 1,840 1,846 2,200
2020/11/20 1,830 1,845 1,827 1,840 1,400
2020/11/19 1,839 1,839 1,821 1,827 2,600
2020/11/18 1,874 1,875 1,850 1,850 1,400
2020/11/17 1,896 1,896 1,860 1,860 3,500
2020/11/16 1,853 1,872 1,850 1,872 4,400
2020/11/13 1,853 1,853 1,822 1,853 2,700
2020/11/12 1,812 1,837 1,805 1,820 3,300
2020/11/11 1,867 1,900 1,798 1,800 13,900
2020/11/10 1,910 1,951 1,880 1,880 4,900
2020/11/09 1,969 1,969 1,901 1,909 3,800
2020/11/06 1,915 1,990 1,915 1,930 4,000
2020/11/05 1,870 1,925 1,870 1,915 7,600
2020/11/04 1,953 1,955 1,832 1,832 11,600
2020/11/02 1,912 2,016 1,840 1,945 27,900
2020/10/30 2,103 2,130 2,069 2,102 14,200
2020/10/29 2,052 2,099 2,013 2,099 7,400
2020/10/28 2,081 2,117 2,080 2,080 2,900
2020/10/27 2,120 2,155 2,055 2,095 6,300
2020/10/26 2,200 2,205 2,170 2,170 4,100
2020/10/23 2,166 2,195 2,147 2,195 2,700
2020/10/22 2,200 2,210 2,188 2,190 4,900
2020/10/21 2,159 2,200 2,143 2,190 5,200
2020/10/20 2,100 2,165 2,079 2,165 5,500
2020/10/19 2,099 2,149 2,080 2,113 8,200
2020/10/16 2,140 2,140 2,055 2,080 4,900
2020/10/15 2,120 2,177 2,119 2,137 3,300
2020/10/14 2,126 2,213 2,126 2,157 12,800
2020/10/13 2,099 2,226 2,042 2,226 17,700
2020/10/12 1,988 2,055 1,972 2,055 14,200
2020/10/09 1,990 2,020 1,974 1,978 8,900
2020/10/08 1,950 2,000 1,950 1,987 9,100
2020/10/07 1,945 1,974 1,916 1,940 4,800
2020/10/06 1,969 1,977 1,933 1,945 7,700
2020/10/05 1,921 1,977 1,921 1,974 8,800
2020/10/02 1,964 1,979 1,882 1,932 14,600
2020/09/30 1,958 1,979 1,950 1,955 6,300
2020/09/29 1,995 1,995 1,949 1,966 8,700
2020/09/28 1,960 2,002 1,941 1,995 9,800
2020/09/25 1,891 1,939 1,887 1,939 9,800
2020/09/24 1,870 1,908 1,870 1,877 7,400
2020/09/23 1,855 1,875 1,836 1,870 13,300
2020/09/18 1,875 1,877 1,835 1,855 13,200
2020/09/17 1,829 1,838 1,809 1,835 4,800
2020/09/16 1,828 1,836 1,805 1,815 3,100
2020/09/15 1,791 1,819 1,787 1,800 2,100
2020/09/14 1,806 1,846 1,793 1,793 7,500
2020/09/11 1,844 1,845 1,807 1,808 8,400
2020/09/10 1,890 1,890 1,843 1,844 2,300
2020/09/09 1,888 1,888 1,836 1,855 4,900
2020/09/08 1,835 1,909 1,815 1,909 10,800
2020/09/07 1,837 1,837 1,800 1,825 2,400
2020/09/04 1,821 1,842 1,777 1,810 4,900
2020/09/03 1,800 1,871 1,795 1,821 5,400
2020/09/02 1,808 1,808 1,753 1,784 6,200
2020/09/01 1,891 1,891 1,785 1,808 14,400
2020/08/31 1,945 1,945 1,890 1,916 10,900
2020/08/28 1,926 1,952 1,857 1,865 10,400
2020/08/27 1,976 2,008 1,914 1,920 13,500
2020/08/26 1,935 2,050 1,930 2,026 29,400
2020/08/25 1,799 1,887 1,799 1,856 16,700
2020/08/24 1,765 1,784 1,735 1,782 11,000
2020/08/21 1,738 1,738 1,711 1,725 2,000
2020/08/20 1,763 1,763 1,692 1,700 5,300
2020/08/19 1,765 1,800 1,710 1,763 12,500
2020/08/18 1,649 1,735 1,635 1,730 6,500
2020/08/17 1,583 1,605 1,580 1,600 5,500
2020/08/14 1,542 1,564 1,542 1,561 4,100
2020/08/13 1,550 1,565 1,525 1,540 2,800
2020/08/12 1,587 1,587 1,555 1,555 2,800
2020/08/11 1,588 1,588 1,569 1,582 4,100
2020/08/07 1,538 1,563 1,538 1,563 1,000
2020/08/06 1,523 1,545 1,523 1,545 1,400
2020/08/05 1,517 1,539 1,500 1,523 4,300
2020/08/04 1,542 1,571 1,531 1,531 10,700
2020/08/03 1,545 1,587 1,513 1,526 21,300
2020/07/31 1,585 1,650 1,546 1,569 20,800
2020/07/30 1,560 1,565 1,554 1,565 3,000
2020/07/29 1,539 1,565 1,539 1,539 3,300
2020/07/28 1,536 1,560 1,528 1,528 6,600
2020/07/27 1,530 1,559 1,524 1,528 3,900
2020/07/22 1,528 1,529 1,505 1,528 700
2020/07/21 1,528 1,530 1,528 1,530 800
2020/07/20 1,532 1,532 1,501 1,506 1,500
2020/07/17 1,500 1,531 1,500 1,531 2,200
2020/07/16 1,517 1,517 1,482 1,491 4,300
2020/07/15 1,498 1,530 1,498 1,517 3,600
2020/07/14 1,467 1,469 1,467 1,469 400
2020/07/13 1,484 1,499 1,452 1,454 1,800
2020/07/10 1,499 1,499 1,499 1,499 500
2020/07/09 1,479 1,499 1,479 1,481 500
2020/07/08 1,499 1,499 1,471 1,483 1,200
2020/07/07 1,515 1,515 1,499 1,499 1,000
2020/07/06 1,499 1,529 1,499 1,515 2,200
2020/07/03 1,480 1,480 1,480 1,480 1,200
2020/07/02 1,500 1,500 1,480 1,480 1,400
2020/07/01 1,514 1,514 1,481 1,499 2,100
2020/06/30 1,528 1,538 1,506 1,506 3,500
2020/06/29 1,530 1,537 1,500 1,520 5,200
2020/06/26 1,455 1,485 1,430 1,485 5,400
2020/06/25 1,444 1,444 1,417 1,427 800
2020/06/24 1,453 1,453 1,423 1,432 1,300
2020/06/23 1,424 1,452 1,424 1,445 1,000
2020/06/22 1,427 1,432 1,424 1,424 1,800
2020/06/18 1,454 1,454 1,440 1,440 800
2020/06/17 1,448 1,454 1,440 1,454 900
2020/06/16 1,424 1,450 1,420 1,448 2,300
2020/06/15 1,454 1,455 1,425 1,425 2,000
2020/06/12 1,413 1,417 1,411 1,415 1,800
2020/06/11 1,460 1,460 1,434 1,434 900
2020/06/10 1,450 1,450 1,430 1,432 1,200
2020/06/09 1,427 1,427 1,427 1,427 300
2020/06/08 1,457 1,468 1,433 1,433 800
2020/06/05 1,416 1,427 1,416 1,427 2,900
2020/06/04 1,420 1,424 1,420 1,423 1,000
2020/06/03 1,435 1,437 1,415 1,415 1,800
2020/06/02 1,456 1,456 1,432 1,432 900
2020/06/01 1,431 1,442 1,401 1,442 1,800
2020/05/29 1,373 1,416 1,373 1,401 2,300
2020/05/28 1,395 1,395 1,369 1,369 900
2020/05/27 1,365 1,367 1,365 1,367 300
2020/05/26 1,370 1,375 1,367 1,367 700
2020/05/25 1,364 1,364 1,364 1,364 1,300
2020/05/22 1,394 1,394 1,364 1,364 1,600
2020/05/21 1,370 1,399 1,364 1,364 2,400
2020/05/20 1,380 1,380 1,369 1,370 900
2020/05/19 1,398 1,398 1,350 1,350 1,600
2020/05/18 1,363 1,371 1,353 1,365 700
2020/05/15 1,373 1,380 1,363 1,363 1,100
2020/05/14 1,390 1,390 1,363 1,363 800
2020/05/13 1,395 1,395 1,380 1,390 1,000
2020/05/12 1,395 1,395 1,371 1,380 1,200
2020/05/11 1,396 1,399 1,366 1,370 1,800
2020/05/08 1,401 1,405 1,342 1,366 3,300
2020/05/07 1,466 1,466 1,337 1,401 11,000
2020/05/01 1,587 1,587 1,436 1,466 69,700
2020/04/30 1,231 1,287 1,231 1,287 800
2020/04/28 1,245 1,245 1,231 1,231 800
2020/04/27 1,298 1,298 1,232 1,245 2,400
2020/04/24 1,202 1,208 1,194 1,208 400
2020/04/22 1,256 1,256 1,226 1,232 300
2020/04/21 1,280 1,280 1,220 1,256 400
2020/04/20 1,249 1,300 1,220 1,300 600
2020/04/15 1,220 1,220 1,220 1,220 400
2020/04/14 1,203 1,203 1,203 1,203 100
2020/04/13 1,234 1,234 1,233 1,233 300
2020/04/10 1,188 1,208 1,188 1,208 200
2020/04/08 1,195 1,195 1,165 1,165 600
2020/04/07 1,209 1,214 1,185 1,185 1,000
2020/04/06 1,211 1,211 1,151 1,206 1,100
2020/04/03 1,181 1,210 1,151 1,151 400
2020/04/02 1,180 1,181 1,180 1,181 300
2020/04/01 1,250 1,250 1,190 1,222 1,300
2020/03/31 1,201 1,364 1,201 1,310 2,900
2020/03/30 1,255 1,278 1,231 1,243 900
2020/03/27 1,225 1,297 1,225 1,256 2,000
2020/03/26 1,261 1,270 1,261 1,270 500
2020/03/25 1,335 1,335 1,292 1,303 1,700
2020/03/24 1,265 1,365 1,235 1,305 1,400
2020/03/23 1,168 1,290 1,168 1,265 5,000
2020/03/19 1,194 1,199 1,150 1,168 1,300
2020/03/18 1,186 1,194 1,185 1,194 600
2020/03/17 1,197 1,199 1,150 1,186 1,100
2020/03/16 1,139 1,150 1,139 1,147 600
2020/03/13 1,070 1,139 1,000 1,139 5,300
2020/03/12 1,259 1,259 1,230 1,230 200
2020/03/11 1,201 1,240 1,200 1,230 1,400
2020/03/10 1,147 1,235 1,039 1,203 5,900
2020/03/09 1,396 1,409 1,164 1,177 12,200
2020/03/06 1,323 1,490 1,323 1,395 18,000
2020/03/05 1,316 1,316 1,273 1,273 800
2020/03/03 1,274 1,274 1,244 1,244 500
2020/03/02 1,227 1,274 1,220 1,274 1,100
2020/02/28 1,327 1,327 1,218 1,218 2,500
2020/02/27 1,338 1,338 1,270 1,297 1,700
2020/02/26 1,368 1,398 1,368 1,398 400
2020/02/25 1,437 1,437 1,380 1,386 1,800
2020/02/21 1,450 1,450 1,450 1,450 100
2020/02/20 1,436 1,436 1,436 1,436 100
2020/02/18 1,440 1,440 1,383 1,387 500
2020/02/17 1,384 1,386 1,380 1,380 1,400
2020/02/14 1,392 1,397 1,392 1,397 400
2020/02/13 1,438 1,443 1,401 1,401 2,100
2020/02/12 1,468 1,468 1,436 1,436 200
2020/02/10 1,443 1,443 1,438 1,438 500
2020/02/07 1,442 1,443 1,442 1,443 700
2020/02/06 1,459 1,459 1,459 1,459 1,000
2020/02/05 1,451 1,490 1,451 1,461 600
2020/02/04 1,450 1,450 1,450 1,450 100
2020/02/03 1,431 1,459 1,431 1,450 1,200
2020/01/31 1,450 1,450 1,441 1,441 1,200
2020/01/30 1,520 1,520 1,450 1,450 2,700
2020/01/29 1,529 1,530 1,490 1,490 2,300
2020/01/28 1,469 1,469 1,469 1,469 300
2020/01/27 1,528 1,530 1,446 1,476 4,700
2020/01/24 1,410 1,515 1,410 1,515 4,700
2020/01/23 1,390 1,400 1,390 1,390 4,500
2020/01/22 1,391 1,396 1,389 1,390 1,100
2020/01/21 1,393 1,393 1,393 1,393 300
2020/01/20 1,390 1,390 1,390 1,390 300
2020/01/17 1,380 1,380 1,380 1,380 100
2020/01/16 1,377 1,377 1,377 1,377 200
2020/01/15 1,385 1,390 1,385 1,390 400
2020/01/14 1,383 1,383 1,383 1,383 400
2020/01/10 1,376 1,383 1,376 1,383 1,300
2020/01/09 1,399 1,399 1,380 1,382 1,800
2020/01/08 1,380 1,380 1,357 1,380 1,500
2020/01/07 1,329 1,421 1,326 1,407 7,000
2020/01/06 1,330 1,332 1,322 1,327 2,600

このページの先頭へ