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
2026/03/27 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

このページの先頭へ