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

日産化学(4021)の株価時系列情報

日産化学(4021)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
2026/08/21 8,012 8,021 7,822 7,978 614,600
2026/08/20 7,912 8,215 7,822 8,162 1,006,700
2026/08/19 8,007 8,057 7,760 7,762 1,179,500
2026/08/18 8,076 8,193 8,013 8,059 838,800
2026/08/17 8,041 8,158 7,972 8,158 498,700
2026/08/14 8,072 8,078 7,917 7,976 871,300
2026/08/13 7,978 8,083 7,921 8,043 702,800
2026/08/12 7,805 7,980 7,754 7,923 687,600
2026/08/10 7,645 7,892 7,600 7,837 795,400
2026/08/07 7,609 7,620 7,474 7,495 838,800
2026/08/06 8,043 8,043 7,563 7,563 750,500
2026/08/05 7,631 7,777 7,631 7,743 550,000
2026/08/04 7,457 7,590 7,431 7,580 623,000
2026/08/03 7,464 7,486 7,230 7,433 693,200
2026/07/31 7,485 7,605 7,289 7,503 1,161,400
2026/07/30 7,252 7,455 7,223 7,311 725,200
2026/07/29 7,483 7,519 7,210 7,373 813,700
2026/07/28 7,698 7,762 7,400 7,419 681,800
2026/07/27 7,673 7,808 7,585 7,754 561,500
2026/07/24 7,746 7,746 7,530 7,621 790,300
2026/07/23 7,883 7,944 7,754 7,836 597,900
2026/07/22 7,970 8,024 7,820 7,882 493,400
2026/07/21 7,970 8,007 7,757 7,914 779,400
2026/07/17 7,853 7,882 7,429 7,608 852,100
2026/07/16 7,890 7,987 7,832 7,884 458,600
2026/07/15 8,096 8,193 8,010 8,031 466,200
2026/07/14 7,883 8,082 7,824 8,047 457,300
2026/07/13 8,223 8,232 7,861 7,906 500,000
2026/07/10 8,200 8,332 8,086 8,100 611,100
2026/07/09 8,274 8,323 8,093 8,158 786,000
2026/07/08 8,215 8,384 8,147 8,187 1,021,100
2026/07/07 8,640 8,670 8,313 8,365 827,900
2026/07/06 8,610 8,647 8,493 8,647 666,100
2026/07/03 8,531 8,707 8,401 8,627 717,200
2026/07/02 8,541 8,584 8,354 8,492 674,200
2026/07/01 8,400 8,532 8,352 8,492 731,700
2026/06/30 8,452 8,505 8,312 8,473 547,800
2026/06/29 8,391 8,413 8,237 8,380 536,400
2026/06/26 8,557 8,600 8,309 8,381 544,900
2026/06/25 8,385 8,563 8,300 8,534 528,600
2026/06/24 8,170 8,440 8,110 8,243 761,000
2026/06/23 8,566 8,573 8,160 8,185 890,100
2026/06/22 8,256 8,518 8,230 8,350 886,200
2026/06/19 8,002 8,159 8,002 8,106 1,069,200
2026/06/18 7,909 8,034 7,850 7,982 470,700
2026/06/17 7,879 7,942 7,777 7,925 525,700
2026/06/16 7,772 7,877 7,755 7,802 530,700
2026/06/15 7,669 7,854 7,664 7,800 531,400
2026/06/12 7,453 7,611 7,412 7,519 797,400
2026/06/11 6,990 7,252 6,968 7,228 571,400
2026/06/10 7,059 7,139 6,985 7,097 684,300
2026/06/09 7,248 7,284 7,026 7,114 617,600
2026/06/08 7,401 7,406 7,098 7,172 699,500
2026/06/05 7,578 7,578 7,335 7,485 450,500
2026/06/04 7,554 7,607 7,360 7,437 520,000
2026/06/03 7,467 7,593 7,425 7,532 525,200
2026/06/02 7,310 7,380 7,208 7,344 630,800
2026/06/01 7,503 7,555 7,386 7,460 629,900
2026/05/29 7,431 7,585 7,389 7,509 1,016,800
2026/05/28 7,432 7,500 7,300 7,431 558,700
2026/05/27 7,431 7,667 7,406 7,432 784,800
2026/05/26 7,305 7,446 7,301 7,372 625,500
2026/05/25 7,236 7,480 7,236 7,296 545,800
2026/05/22 7,140 7,312 7,113 7,245 841,400
2026/05/21 7,189 7,277 7,114 7,119 615,300
2026/05/20 7,141 7,216 7,056 7,189 653,400
2026/05/19 7,370 7,370 6,993 7,202 1,036,400
2026/05/18 7,347 7,649 7,221 7,355 1,278,500
2026/05/15 7,355 7,398 7,197 7,234 789,500
2026/05/14 7,230 7,406 7,216 7,406 826,500
2026/05/13 7,043 7,212 7,020 7,194 536,700
2026/05/12 6,977 7,168 6,977 7,100 633,200
2026/05/11 6,985 6,990 6,880 6,982 550,400
2026/05/08 6,930 6,970 6,844 6,892 735,700
2026/05/07 6,818 6,972 6,812 6,906 786,400
2026/05/01 6,681 6,774 6,667 6,750 486,700
2026/04/30 6,735 6,808 6,696 6,775 801,000
2026/04/28 6,700 6,770 6,686 6,770 469,800
2026/04/27 6,633 6,686 6,532 6,620 517,500
2026/04/24 6,660 6,756 6,636 6,660 529,300
2026/04/23 6,595 6,687 6,503 6,676 634,600
2026/04/22 6,733 6,740 6,575 6,595 476,000
2026/04/21 6,666 6,817 6,598 6,783 761,100
2026/04/20 6,500 6,546 6,461 6,470 421,800
2026/04/17 6,480 6,531 6,463 6,474 388,600
2026/04/16 6,413 6,510 6,388 6,488 486,300
2026/04/15 6,491 6,575 6,406 6,427 502,100
2026/04/14 6,518 6,527 6,428 6,468 484,700
2026/04/13 6,318 6,461 6,289 6,424 486,400
2026/04/10 6,404 6,459 6,352 6,352 642,900
2026/04/09 6,504 6,504 6,370 6,387 564,500
2026/04/08 6,524 6,524 6,358 6,418 738,000
2026/04/07 6,224 6,304 6,224 6,272 477,300
2026/04/06 6,190 6,262 6,179 6,195 374,000
2026/04/03 6,171 6,226 6,160 6,179 364,700
2026/03/27 6,156 6,233 6,082 6,181 821,400
2026/03/26 6,198 6,246 6,135 6,167 540,300
2026/03/25 6,134 6,182 6,105 6,105 618,300
2026/03/24 6,111 6,134 5,972 6,061 465,200
2026/03/23 5,906 5,944 5,807 5,918 805,200
2026/03/19 6,233 6,305 6,100 6,143 798,200
2026/03/18 6,362 6,433 6,314 6,433 482,100
2026/03/17 6,468 6,510 6,338 6,357 333,400
2026/03/16 6,361 6,490 6,358 6,376 501,800
2026/03/13 6,114 6,438 6,114 6,386 1,156,800
2026/03/12 6,344 6,383 6,246 6,278 641,100
2026/03/11 6,452 6,583 6,424 6,544 652,400
2026/03/10 6,292 6,445 6,266 6,368 783,200
2026/03/09 6,152 6,232 6,013 6,192 1,109,600
2026/03/06 6,325 6,466 6,280 6,459 632,800
2026/03/05 6,415 6,448 6,262 6,350 835,400
2026/03/04 6,262 6,425 6,152 6,245 1,182,200
2026/03/03 6,800 6,851 6,523 6,562 1,008,300
2026/03/02 6,815 6,925 6,736 6,897 1,306,100
2026/02/27 7,044 7,148 6,991 7,107 1,258,800
2026/02/26 7,055 7,137 7,001 7,063 902,100
2026/02/25 6,996 7,180 6,933 7,058 1,137,800
2026/02/24 6,697 6,970 6,601 6,921 1,229,200
2026/02/20 6,740 6,826 6,587 6,597 1,035,900
2026/02/19 6,714 6,891 6,653 6,777 895,600
2026/02/18 6,630 6,722 6,593 6,614 716,800
2026/02/17 6,591 6,647 6,572 6,636 403,000
2026/02/16 6,557 6,604 6,472 6,604 559,200
2026/02/13 6,557 6,618 6,477 6,504 1,207,200
2026/02/12 6,710 6,815 6,567 6,618 1,415,100
2026/02/10 6,224 6,869 6,169 6,869 2,003,500
2026/02/09 5,970 5,970 5,820 5,869 1,364,900
2026/02/06 5,620 5,720 5,600 5,720 664,600
2026/02/05 5,766 5,784 5,707 5,720 649,400
2026/02/04 5,567 5,657 5,520 5,634 686,500
2026/02/03 5,440 5,561 5,421 5,561 808,600
2026/02/02 5,480 5,525 5,397 5,418 887,900
2026/01/30 5,245 5,334 5,236 5,323 651,700
2026/01/29 5,237 5,278 5,168 5,277 516,400
2026/01/28 5,268 5,319 5,251 5,270 735,800
2026/01/27 5,300 5,352 5,274 5,334 515,700
2026/01/26 5,336 5,389 5,323 5,364 538,500
2026/01/23 5,574 5,595 5,476 5,493 641,500
2026/01/22 5,376 5,454 5,374 5,435 502,000
2026/01/21 5,300 5,409 5,296 5,376 689,600
2026/01/20 5,461 5,469 5,380 5,395 502,600
2026/01/19 5,486 5,500 5,371 5,474 416,900
2026/01/16 5,440 5,526 5,430 5,503 465,000
2026/01/15 5,560 5,597 5,490 5,510 477,500
2026/01/14 5,500 5,573 5,461 5,532 680,200
2026/01/13 5,500 5,525 5,435 5,445 543,700
2026/01/09 5,455 5,497 5,393 5,405 654,900
2026/01/08 5,436 5,483 5,402 5,421 444,200
2026/01/07 5,431 5,488 5,404 5,476 409,100
2026/01/06 5,349 5,430 5,345 5,404 450,500
2026/01/05 5,412 5,457 5,327 5,349 555,100
2025/12/30 5,375 5,403 5,343 5,363 373,800
2025/12/29 5,474 5,482 5,405 5,442 311,300
2025/12/26 5,477 5,505 5,467 5,476 274,700
2025/12/25 5,506 5,510 5,440 5,455 225,900
2025/12/24 5,528 5,528 5,425 5,438 322,000
2025/12/23 5,427 5,528 5,421 5,516 435,300
2025/12/22 5,437 5,474 5,402 5,471 403,900
2025/12/19 5,367 5,450 5,355 5,437 713,400
2025/12/18 5,387 5,405 5,326 5,367 408,500
2025/12/17 5,357 5,370 5,293 5,339 578,000
2025/12/16 5,361 5,363 5,277 5,321 402,000
2025/12/15 5,407 5,447 5,389 5,418 569,300
2025/12/12 5,379 5,461 5,351 5,407 1,026,200
2025/12/11 5,359 5,388 5,252 5,269 494,100
2025/12/10 5,230 5,333 5,228 5,306 680,600
2025/12/09 5,127 5,193 5,103 5,178 400,900
2025/12/08 5,180 5,209 5,127 5,153 351,400
2025/12/05 5,159 5,198 5,122 5,179 487,900
2025/12/04 5,131 5,262 5,130 5,257 501,600
2025/12/03 5,106 5,171 5,093 5,131 487,400
2025/12/02 5,079 5,161 5,078 5,088 622,400
2025/12/01 5,252 5,262 5,079 5,079 664,400
2025/11/28 5,249 5,343 5,220 5,279 993,900
2025/11/27 5,205 5,246 5,205 5,239 294,700
2025/11/26 5,116 5,187 5,106 5,169 504,800
2025/11/25 5,204 5,206 5,081 5,111 624,400
2025/11/21 5,063 5,225 5,063 5,225 668,400
2025/11/20 5,114 5,175 5,083 5,106 566,000
2025/11/19 5,116 5,210 5,063 5,089 726,800
2025/11/18 5,090 5,155 5,076 5,085 497,400
2025/11/17 5,130 5,156 5,104 5,130 433,200
2025/11/14 5,085 5,211 5,051 5,150 678,500
2025/11/13 5,155 5,181 5,097 5,121 502,300
2025/11/12 5,076 5,149 5,030 5,099 649,400
2025/11/11 4,864 5,055 4,864 5,036 986,700
2025/11/10 5,178 5,180 5,116 5,134 833,200
2025/11/07 5,046 5,105 5,040 5,102 470,400
2025/11/06 5,110 5,159 5,045 5,045 467,500
2025/11/05 5,181 5,238 5,020 5,115 753,000
2025/11/04 5,169 5,234 5,134 5,140 805,200
2025/10/31 5,261 5,279 5,190 5,217 424,800
2025/10/30 5,221 5,287 5,189 5,277 410,600
2025/10/29 5,297 5,314 5,210 5,236 514,800
2025/10/28 5,365 5,365 5,279 5,293 336,800
2025/10/27 5,430 5,462 5,371 5,396 424,000
2025/10/24 5,335 5,423 5,314 5,423 375,700
2025/10/23 5,350 5,362 5,281 5,340 424,000
2025/10/22 5,282 5,314 5,255 5,288 362,000
2025/10/21 5,264 5,320 5,252 5,265 357,200

このページの先頭へ