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
2020/12/30 1,436 1,500 1,414 1,490 200,300
2020/12/29 1,493 1,498 1,384 1,433 248,900
2020/12/28 1,430 1,525 1,414 1,486 367,100
2020/12/25 1,362 1,440 1,338 1,394 197,500
2020/12/24 1,244 1,399 1,214 1,362 200,100
2020/12/23 1,278 1,317 1,235 1,251 95,800
2020/12/22 1,320 1,335 1,260 1,278 179,000
2020/12/21 1,420 1,449 1,353 1,373 208,200
2020/12/18 1,346 1,418 1,331 1,418 271,000
2020/12/17 1,272 1,345 1,227 1,345 227,500
2020/12/16 1,181 1,293 1,175 1,285 146,400
2020/12/15 1,210 1,226 1,161 1,182 91,800
2020/12/14 1,225 1,265 1,180 1,208 238,700
2020/12/11 1,107 1,209 1,069 1,195 333,400
2020/12/10 1,042 1,051 1,003 1,013 36,400
2020/12/09 1,020 1,054 1,020 1,042 24,000
2020/12/08 1,011 1,022 994 1,020 21,200
2020/12/07 1,054 1,065 1,008 1,011 38,700
2020/12/04 1,031 1,088 1,011 1,071 59,700
2020/12/03 1,052 1,052 1,025 1,040 30,600
2020/12/02 1,102 1,102 1,050 1,050 34,800
2020/12/01 1,126 1,126 1,077 1,093 27,300
2020/11/30 1,120 1,120 1,083 1,117 44,700
2020/11/27 1,100 1,108 1,052 1,100 71,400
2020/11/26 1,065 1,112 1,019 1,100 42,700
2020/11/25 1,119 1,135 1,068 1,076 55,300
2020/11/24 1,112 1,129 1,083 1,114 70,300
2020/11/20 1,090 1,112 1,050 1,101 99,300
2020/11/19 1,066 1,115 1,051 1,115 172,200
2020/11/18 1,065 1,078 998 1,030 110,700
2020/11/17 997 1,074 976 1,072 92,500
2020/11/16 1,001 1,015 986 997 25,700
2020/11/13 950 1,013 949 1,000 56,700
2020/11/12 985 985 954 955 31,800
2020/11/11 984 992 965 986 30,700
2020/11/10 1,007 1,007 963 979 33,800
2020/11/09 979 998 950 994 34,500
2020/11/06 986 986 947 979 26,900
2020/11/05 967 986 955 985 33,100
2020/11/04 972 998 964 971 41,800
2020/11/02 991 1,004 942 958 33,700
2020/10/30 1,008 1,008 968 997 84,600
2020/10/29 990 1,009 976 1,008 56,600
2020/10/28 989 1,033 976 1,021 115,900
2020/10/27 939 984 911 984 51,600
2020/10/26 938 976 932 964 30,000
2020/10/23 940 950 918 947 20,900
2020/10/22 921 960 919 940 42,300
2020/10/21 900 930 898 921 46,100
2020/10/20 900 914 893 910 30,500
2020/10/19 903 910 875 901 26,100
2020/10/16 900 912 896 910 26,100
2020/10/15 871 898 871 898 29,900
2020/10/14 863 883 861 882 12,900
2020/10/13 868 877 848 876 29,500
2020/10/12 865 875 862 875 15,700
2020/10/09 877 877 859 877 12,800
2020/10/08 880 880 858 877 29,100
2020/10/07 877 883 874 877 15,300
2020/10/06 889 893 876 882 10,700
2020/10/05 874 895 874 889 15,300
2020/10/02 903 903 869 873 40,500
2020/09/30 886 912 871 910 43,100
2020/09/29 872 900 872 885 38,800
2020/09/28 856 872 842 872 38,900
2020/09/25 841 855 841 855 10,600
2020/09/24 864 864 840 841 39,400
2020/09/23 852 880 843 873 29,700
2020/09/18 850 870 844 863 76,800
2020/09/17 810 833 800 828 45,200
2020/09/16 802 805 786 805 24,300
2020/09/15 801 810 783 802 29,900
2020/09/14 801 816 790 801 67,900
2020/09/11 765 800 762 790 175,500
2020/09/10 712 720 707 720 16,900
2020/09/09 696 706 696 703 8,800
2020/09/08 709 714 707 710 6,500
2020/09/07 707 712 705 712 10,100
2020/09/04 702 708 702 706 8,700
2020/09/03 713 714 705 708 13,700
2020/09/02 712 714 706 710 12,800
2020/09/01 712 719 712 719 4,800
2020/08/31 710 722 706 718 18,200
2020/08/28 711 716 700 711 37,800
2020/08/27 710 712 707 711 10,300
2020/08/26 716 716 705 715 13,900
2020/08/25 710 712 705 709 8,000
2020/08/24 709 711 699 701 20,200
2020/08/21 710 710 704 709 10,100
2020/08/20 721 721 703 713 9,700
2020/08/19 716 721 714 721 5,100
2020/08/18 720 721 709 721 7,400
2020/08/17 731 733 715 718 10,400
2020/08/14 726 735 715 735 17,400
2020/08/13 730 734 723 724 11,800
2020/08/12 719 735 715 735 10,100
2020/08/11 726 728 714 720 13,000
2020/08/07 695 741 694 726 32,400
2020/08/06 689 699 686 695 11,000
2020/08/05 693 702 690 699 7,100
2020/08/04 685 704 685 704 14,800
2020/08/03 685 694 677 685 12,200
2020/07/31 690 690 662 684 14,600
2020/07/30 701 701 683 690 9,100
2020/07/29 699 703 685 703 14,600
2020/07/28 705 705 697 704 6,600
2020/07/27 700 705 687 705 9,300
2020/07/22 702 702 685 702 16,900
2020/07/21 704 704 692 703 22,600
2020/07/20 716 716 687 704 11,200
2020/07/17 717 717 685 704 34,300
2020/07/16 720 722 701 719 14,100
2020/07/15 715 718 702 717 16,500
2020/07/14 720 720 710 714 11,500
2020/07/13 725 725 707 725 16,300
2020/07/10 713 715 704 715 13,700
2020/07/09 740 740 716 720 15,300
2020/07/08 736 750 733 744 17,100
2020/07/07 740 740 725 740 11,300
2020/07/06 730 740 724 740 14,500
2020/07/03 724 729 706 729 13,500
2020/07/02 723 723 705 718 30,900
2020/07/01 752 755 708 717 49,400
2020/06/30 751 758 742 755 17,400
2020/06/29 741 751 732 741 28,900
2020/06/26 760 766 748 764 41,800
2020/06/25 763 768 752 767 36,400
2020/06/24 769 771 743 769 39,200
2020/06/23 779 779 750 769 50,500
2020/06/22 778 778 761 765 29,800
2020/06/19 786 801 771 778 58,500
2020/06/18 789 796 756 776 188,400
2020/06/17 818 856 808 834 159,900
2020/06/16 785 811 785 806 69,200
2020/06/15 807 807 761 770 63,400
2020/06/12 760 809 750 809 65,000
2020/06/11 800 856 800 820 97,300
2020/06/10 781 807 781 805 19,300
2020/06/09 800 803 770 794 30,700
2020/06/08 805 809 792 803 39,600
2020/06/05 783 799 765 797 53,200
2020/06/04 796 805 770 775 37,700
2020/06/03 811 823 788 796 39,200
2020/06/02 782 813 781 801 60,100
2020/06/01 770 783 763 779 27,500
2020/05/29 770 789 761 768 41,700
2020/05/28 787 807 773 783 56,100
2020/05/27 784 788 759 787 38,100
2020/05/26 782 784 753 778 54,000
2020/05/25 726 787 721 780 100,500
2020/05/22 742 744 725 726 33,900
2020/05/21 765 769 736 742 62,300
2020/05/20 753 777 744 761 144,000
2020/05/19 699 759 692 759 171,200
2020/05/18 644 662 635 659 41,400
2020/05/15 647 648 623 641 50,000
2020/05/14 666 668 641 641 23,500
2020/05/13 679 679 657 671 34,800
2020/05/12 693 697 674 679 51,000
2020/05/11 649 690 649 689 53,000
2020/05/08 640 649 630 643 28,700
2020/05/07 621 652 621 630 23,900
2020/05/01 639 642 621 630 34,600
2020/04/30 649 662 641 649 43,800
2020/04/28 630 647 624 642 68,600
2020/04/27 617 651 613 650 105,100
2020/04/24 616 623 608 617 33,800
2020/04/23 600 618 600 616 56,400
2020/04/22 600 603 581 600 66,700
2020/04/21 622 623 599 604 61,000
2020/04/20 621 630 618 623 59,200
2020/04/17 621 635 619 619 78,100
2020/04/16 616 620 604 620 30,700
2020/04/15 623 631 612 613 39,000
2020/04/14 610 625 610 620 36,000
2020/04/13 619 630 608 620 41,600
2020/04/10 621 628 602 619 36,900
2020/04/09 624 628 612 614 39,400
2020/04/08 619 624 589 619 39,200
2020/04/07 600 626 593 622 58,200
2020/04/06 578 584 553 578 94,100
2020/04/03 618 624 581 581 88,600
2020/04/02 642 642 614 616 41,300
2020/04/01 669 676 641 646 29,800
2020/03/31 637 680 630 677 49,800
2020/03/30 648 648 603 627 77,300
2020/03/27 691 691 651 658 80,100
2020/03/26 656 680 653 674 20,200
2020/03/25 699 702 670 675 56,500
2020/03/24 617 654 617 654 46,800
2020/03/23 602 619 585 607 40,000
2020/03/19 640 642 586 612 80,500
2020/03/18 719 719 644 650 68,500
2020/03/17 630 649 593 619 150,800
2020/03/16 670 690 640 640 65,400
2020/03/13 675 690 616 660 83,800
2020/03/12 777 810 735 745 104,600
2020/03/11 910 910 830 852 59,300
2020/03/10 836 881 776 864 65,700
2020/03/09 899 903 846 854 61,100
2020/03/06 977 990 936 944 50,500
2020/03/05 1,016 1,033 983 992 31,300
2020/03/04 982 1,010 962 1,001 18,800
2020/03/03 1,033 1,036 966 968 53,600
2020/03/02 929 1,014 920 988 56,800
2020/02/28 970 970 927 931 111,800
2020/02/27 1,030 1,045 976 989 79,300
2020/02/26 1,054 1,077 1,027 1,052 51,900
2020/02/25 1,027 1,099 1,013 1,080 63,800
2020/02/21 1,150 1,156 1,116 1,116 42,300
2020/02/20 1,125 1,160 1,110 1,127 70,100
2020/02/19 1,035 1,122 1,035 1,115 122,100
2020/02/18 1,079 1,079 1,016 1,022 43,000
2020/02/17 1,068 1,073 1,019 1,064 96,500
2020/02/14 1,130 1,130 1,100 1,103 40,600
2020/02/13 1,168 1,168 1,128 1,138 38,000
2020/02/12 1,109 1,179 1,106 1,163 65,400
2020/02/10 1,130 1,136 1,092 1,107 64,700
2020/02/07 1,184 1,184 1,131 1,132 71,900
2020/02/06 1,091 1,190 1,091 1,157 239,900
2020/02/05 1,074 1,109 1,066 1,084 67,000
2020/02/04 1,052 1,055 1,025 1,055 26,500
2020/02/03 989 1,050 986 1,047 32,600
2020/01/31 994 1,025 994 1,019 29,600
2020/01/30 1,003 1,021 974 1,002 57,300
2020/01/29 1,035 1,040 1,017 1,020 18,900
2020/01/28 1,017 1,066 1,017 1,035 34,400
2020/01/27 974 1,039 969 1,017 81,600
2020/01/24 1,096 1,097 1,005 1,014 120,300
2020/01/23 1,068 1,096 1,068 1,092 42,300
2020/01/22 1,088 1,091 1,059 1,075 68,900
2020/01/21 1,095 1,096 1,053 1,075 65,500
2020/01/20 1,088 1,110 1,069 1,099 69,500
2020/01/17 1,031 1,089 1,031 1,085 80,000
2020/01/16 1,062 1,063 1,020 1,035 50,600
2020/01/15 1,032 1,087 1,012 1,056 119,700
2020/01/14 1,065 1,070 990 1,052 145,800
2020/01/10 1,131 1,139 1,024 1,054 328,600
2020/01/09 1,087 1,153 1,051 1,101 384,800
2020/01/08 953 1,050 900 1,035 253,000
2020/01/07 918 954 911 952 88,900
2020/01/06 877 920 877 912 44,800

このページの先頭へ