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

神島化学工業(4026)の株価時系列情報

神島化学工業(4026)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
2018/12/28 573 591 573 591 15,400
2018/12/27 588 588 565 568 17,000
2018/12/26 526 560 526 552 12,000
2018/12/25 525 535 506 529 46,200
2018/12/21 600 600 568 585 32,000
2018/12/20 627 629 609 610 14,800
2018/12/19 640 645 623 630 21,700
2018/12/18 680 702 656 656 56,100
2018/12/17 625 661 625 641 21,700
2018/12/14 630 639 630 635 10,600
2018/12/13 640 645 630 638 27,800
2018/12/12 654 665 650 656 17,500
2018/12/11 679 679 643 650 21,000
2018/12/10 691 691 672 675 12,800
2018/12/07 706 706 691 695 3,200
2018/12/06 710 710 690 700 9,400
2018/12/05 702 705 693 698 10,600
2018/12/04 711 716 703 705 11,800
2018/12/03 712 715 693 706 14,300
2018/11/30 708 712 701 711 11,300
2018/11/29 694 715 693 708 9,700
2018/11/28 672 705 672 692 13,800
2018/11/27 668 672 664 672 6,500
2018/11/26 652 673 652 658 15,800
2018/11/22 663 665 642 649 11,600
2018/11/21 678 678 655 664 23,300
2018/11/20 693 693 678 678 10,100
2018/11/19 702 707 695 695 3,700
2018/11/16 707 707 698 700 3,700
2018/11/15 715 719 698 700 10,500
2018/11/14 712 717 710 713 9,700
2018/11/13 711 716 704 711 3,100
2018/11/12 720 730 720 725 3,700
2018/11/09 723 732 716 721 6,700
2018/11/08 729 733 718 721 11,100
2018/11/07 726 726 717 720 6,600
2018/11/06 736 739 722 726 4,800
2018/11/05 720 735 720 728 8,800
2018/11/02 720 740 718 719 16,100
2018/11/01 720 726 704 719 23,000
2018/10/31 714 728 712 717 23,000
2018/10/30 706 735 706 709 6,600
2018/10/29 735 735 705 705 18,700
2018/10/26 752 754 717 740 28,100
2018/10/25 770 770 750 751 19,100
2018/10/24 798 798 778 779 9,200
2018/10/23 803 803 775 783 17,300
2018/10/22 809 809 796 798 6,700
2018/10/19 807 807 798 803 6,900
2018/10/18 811 817 809 809 4,400
2018/10/17 804 836 797 818 17,500
2018/10/16 801 814 780 790 29,200
2018/10/15 810 810 801 801 4,100
2018/10/12 790 809 790 809 9,100
2018/10/11 822 822 792 796 23,500
2018/10/10 829 838 828 831 5,300
2018/10/09 844 844 827 831 15,000
2018/10/05 836 843 831 843 5,600
2018/10/04 839 844 830 844 6,200
2018/10/03 840 842 828 834 7,100
2018/10/02 829 843 821 833 16,600
2018/10/01 809 825 808 825 11,200
2018/09/28 810 818 809 813 12,700
2018/09/27 810 817 799 810 6,300
2018/09/26 798 806 796 800 12,700
2018/09/25 804 805 796 797 9,000
2018/09/21 819 823 803 804 23,700
2018/09/20 821 838 820 820 10,300
2018/09/19 819 830 819 819 13,800
2018/09/18 796 823 796 818 11,100
2018/09/14 803 803 793 798 16,100
2018/09/13 811 811 796 796 17,800
2018/09/12 795 805 791 797 5,600
2018/09/11 805 805 792 795 6,500
2018/09/10 803 815 796 796 7,500
2018/09/07 819 821 800 809 9,800
2018/09/06 830 836 818 818 4,500
2018/09/05 827 842 827 838 4,600
2018/09/04 850 850 827 828 9,200
2018/09/03 870 870 838 838 19,500
2018/08/31 883 886 862 877 25,900
2018/08/30 891 891 861 868 23,800
2018/08/29 850 880 845 861 43,600
2018/08/28 797 822 795 822 25,300
2018/08/27 772 788 772 788 17,700
2018/08/24 745 784 740 781 23,900
2018/08/23 738 758 738 747 6,600
2018/08/22 739 750 730 738 4,000
2018/08/21 753 753 723 724 9,200
2018/08/20 732 746 732 736 5,000
2018/08/17 722 735 722 734 3,100
2018/08/16 725 731 715 725 10,300
2018/08/15 728 734 724 726 11,200
2018/08/14 732 733 724 729 9,500
2018/08/13 749 749 720 731 25,500
2018/08/10 765 765 749 756 6,400
2018/08/09 770 771 764 764 2,800
2018/08/08 769 775 766 774 11,200
2018/08/07 753 766 753 766 5,100
2018/08/06 762 764 733 754 22,100
2018/08/03 760 771 747 762 17,000
2018/08/02 774 774 757 760 10,100
2018/08/01 777 778 766 766 6,200
2018/07/31 783 784 766 772 15,100
2018/07/30 793 793 784 784 8,100
2018/07/27 790 790 775 785 21,300
2018/07/26 778 797 774 792 31,900
2018/07/25 785 785 766 781 35,300
2018/07/24 767 790 757 785 33,700
2018/07/23 765 768 756 756 7,400
2018/07/20 763 768 758 760 5,500
2018/07/19 763 776 760 770 8,300
2018/07/18 746 766 746 762 6,900
2018/07/17 740 747 730 743 25,400
2018/07/13 788 788 716 745 40,100
2018/07/12 761 781 761 774 8,700
2018/07/11 785 788 765 765 17,900
2018/07/10 772 790 772 785 12,900
2018/07/09 742 775 742 774 11,700
2018/07/06 726 752 726 741 25,500
2018/07/05 747 753 715 718 55,700
2018/07/04 767 769 743 746 38,200
2018/07/03 789 791 767 772 26,800
2018/07/02 803 824 786 787 21,800
2018/06/29 790 814 790 803 11,400
2018/06/28 820 822 783 791 30,000
2018/06/27 793 824 793 819 23,200
2018/06/26 795 796 765 793 37,600
2018/06/25 843 845 796 796 48,600
2018/06/22 884 884 843 845 38,800
2018/06/21 902 902 885 886 11,900
2018/06/20 903 906 876 887 27,500
2018/06/19 959 959 888 899 46,000
2018/06/18 982 985 940 946 35,000
2018/06/15 999 1,001 980 981 34,600
2018/06/14 1,000 1,006 990 1,001 37,800
2018/06/13 994 1,011 992 1,004 106,900
2018/06/12 1,105 1,112 1,090 1,093 16,800
2018/06/11 1,110 1,110 1,088 1,090 13,500
2018/06/08 1,109 1,119 1,107 1,110 11,300
2018/06/07 1,102 1,112 1,097 1,109 8,000
2018/06/06 1,090 1,112 1,089 1,102 7,500
2018/06/05 1,107 1,107 1,079 1,089 8,700
2018/06/04 1,088 1,112 1,084 1,107 11,500
2018/06/01 1,103 1,113 1,095 1,107 16,200
2018/05/31 1,109 1,117 1,094 1,109 17,900
2018/05/30 1,093 1,114 1,093 1,104 14,700
2018/05/29 1,092 1,122 1,088 1,119 27,000
2018/05/28 1,072 1,096 1,072 1,092 12,700
2018/05/25 1,084 1,084 1,066 1,072 5,500
2018/05/24 1,073 1,101 1,055 1,095 29,700
2018/05/23 1,050 1,078 1,037 1,074 20,000
2018/05/22 1,043 1,049 1,040 1,044 3,200
2018/05/21 1,053 1,055 1,039 1,043 20,900
2018/05/18 1,070 1,073 1,046 1,051 33,200
2018/05/17 1,060 1,075 1,056 1,070 15,900
2018/05/16 1,060 1,070 1,053 1,059 17,200
2018/05/15 1,062 1,066 1,052 1,060 11,000
2018/05/14 1,064 1,066 1,054 1,061 13,700
2018/05/11 1,069 1,074 1,060 1,071 16,400
2018/05/10 1,072 1,077 1,065 1,074 15,100
2018/05/09 1,073 1,074 1,063 1,069 7,500
2018/05/08 1,077 1,096 1,070 1,071 10,900
2018/05/07 1,082 1,087 1,070 1,084 4,200
2018/05/02 1,086 1,111 1,086 1,088 19,100
2018/05/01 1,092 1,094 1,070 1,086 12,600
2018/04/27 1,090 1,090 1,075 1,078 9,200
2018/04/26 1,125 1,125 1,072 1,087 28,800
2018/04/25 1,110 1,144 1,110 1,133 19,300
2018/04/24 1,115 1,168 1,115 1,148 33,400
2018/04/23 1,121 1,136 1,106 1,124 9,900
2018/04/20 1,113 1,129 1,113 1,121 11,400
2018/04/19 1,093 1,118 1,093 1,113 11,300
2018/04/18 1,078 1,094 1,078 1,086 7,900
2018/04/17 1,110 1,118 1,056 1,078 24,100
2018/04/16 1,120 1,123 1,109 1,110 12,100
2018/04/13 1,130 1,141 1,120 1,123 16,000
2018/04/12 1,112 1,149 1,112 1,124 11,000
2018/04/11 1,149 1,149 1,121 1,124 11,800
2018/04/10 1,177 1,177 1,125 1,144 26,400
2018/04/09 1,153 1,197 1,153 1,170 21,900
2018/04/06 1,179 1,180 1,146 1,173 37,700
2018/04/05 1,177 1,183 1,139 1,166 28,600
2018/04/04 1,138 1,176 1,122 1,176 61,700
2018/04/03 1,107 1,140 1,085 1,130 30,500
2018/04/02 1,072 1,120 1,072 1,110 22,900
2018/03/30 1,081 1,098 1,066 1,085 31,500
2018/03/29 1,075 1,099 1,059 1,076 31,900
2018/03/28 1,055 1,342 1,048 1,089 315,400
2018/03/27 999 1,042 999 1,042 19,000
2018/03/26 995 998 959 997 37,200
2018/03/23 1,018 1,028 988 1,001 49,800
2018/03/22 1,067 1,067 1,035 1,042 17,300
2018/03/20 1,041 1,055 1,020 1,037 14,900
2018/03/19 1,071 1,080 1,044 1,053 30,800
2018/03/16 1,091 1,091 1,075 1,083 12,600
2018/03/15 1,109 1,109 1,071 1,075 28,100
2018/03/14 1,053 1,127 1,053 1,120 50,000
2018/03/13 1,051 1,075 1,040 1,058 46,800
2018/03/12 1,100 1,130 1,100 1,100 33,900
2018/03/09 1,098 1,115 1,081 1,095 20,800
2018/03/08 1,089 1,093 1,072 1,089 19,900
2018/03/07 1,075 1,086 1,048 1,070 6,400
2018/03/06 1,080 1,080 1,044 1,069 13,600
2018/03/05 1,066 1,078 1,015 1,020 31,800
2018/03/02 1,080 1,094 1,072 1,072 15,200
2018/03/01 1,110 1,124 1,100 1,108 25,300
2018/02/28 1,104 1,124 1,101 1,110 24,600
2018/02/27 1,111 1,111 1,095 1,099 13,700
2018/02/26 1,116 1,119 1,098 1,099 14,600
2018/02/23 1,073 1,100 1,073 1,089 9,800
2018/02/22 1,105 1,105 1,057 1,073 22,000
2018/02/21 1,092 1,120 1,092 1,105 21,200
2018/02/20 1,100 1,103 1,090 1,097 13,700
2018/02/19 1,080 1,103 1,074 1,098 21,400
2018/02/16 1,042 1,070 1,028 1,064 19,500
2018/02/15 1,031 1,176 1,000 1,047 109,400
2018/02/14 1,028 1,028 975 1,001 36,500
2018/02/13 1,020 1,047 1,012 1,012 19,400
2018/02/09 1,000 1,023 992 1,012 59,500
2018/02/08 1,044 1,064 1,015 1,053 40,000
2018/02/07 1,095 1,108 1,041 1,041 44,900
2018/02/06 1,085 1,100 1,013 1,040 124,200
2018/02/05 1,200 1,200 1,174 1,183 63,500
2018/02/02 1,221 1,224 1,204 1,212 33,200
2018/02/01 1,207 1,223 1,207 1,221 17,400
2018/01/31 1,212 1,226 1,206 1,211 22,800
2018/01/30 1,248 1,248 1,205 1,212 56,000
2018/01/29 1,225 1,258 1,210 1,254 88,700
2018/01/26 1,216 1,220 1,204 1,206 52,100
2018/01/25 1,200 1,243 1,200 1,208 86,200
2018/01/24 1,206 1,212 1,195 1,195 61,600
2018/01/23 1,215 1,215 1,194 1,204 49,700
2018/01/22 1,185 1,206 1,182 1,199 46,900
2018/01/19 1,203 1,212 1,179 1,188 57,200
2018/01/18 1,238 1,246 1,192 1,192 84,200
2018/01/17 1,257 1,257 1,216 1,234 69,900
2018/01/16 1,201 1,298 1,201 1,265 186,900
2018/01/15 1,189 1,198 1,176 1,196 75,500
2018/01/12 1,163 1,170 1,160 1,163 27,100
2018/01/11 1,166 1,191 1,160 1,162 34,300
2018/01/10 1,173 1,180 1,160 1,173 28,700
2018/01/09 1,175 1,193 1,165 1,174 39,700
2018/01/05 1,154 1,179 1,139 1,165 59,300
2018/01/04 1,151 1,171 1,148 1,156 40,600

このページの先頭へ