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
2021/12/30 2,312 2,421 2,312 2,386 137,700
2021/12/29 2,284 2,309 2,238 2,286 54,500
2021/12/28 2,263 2,263 2,181 2,234 111,800
2021/12/27 2,280 2,330 2,190 2,216 70,700
2021/12/24 2,273 2,359 2,270 2,282 57,600
2021/12/23 2,242 2,291 2,208 2,252 42,800
2021/12/22 2,209 2,274 2,176 2,226 51,800
2021/12/21 2,144 2,206 2,129 2,146 71,500
2021/12/20 2,183 2,220 2,117 2,125 108,700
2021/12/17 2,283 2,329 2,213 2,227 71,200
2021/12/16 2,318 2,341 2,273 2,316 60,500
2021/12/15 2,266 2,335 2,248 2,281 51,000
2021/12/14 2,340 2,366 2,231 2,262 107,900
2021/12/13 2,656 2,664 2,315 2,340 354,800
2021/12/10 2,775 2,828 2,673 2,714 89,500
2021/12/09 2,818 2,819 2,749 2,777 32,800
2021/12/08 2,775 2,842 2,732 2,816 75,900
2021/12/07 2,690 2,752 2,619 2,741 46,700
2021/12/06 2,600 2,673 2,505 2,641 67,600
2021/12/03 2,723 2,908 2,490 2,636 258,800
2021/12/02 2,910 2,910 2,645 2,673 204,000
2021/12/01 2,903 2,970 2,772 2,960 102,300
2021/11/30 3,000 3,070 2,856 2,864 120,200
2021/11/29 2,998 3,180 2,911 2,911 153,100
2021/11/26 2,988 3,030 2,938 3,025 46,600
2021/11/25 2,942 2,999 2,932 2,988 15,400
2021/11/24 3,030 3,050 2,929 2,935 50,300
2021/11/22 2,926 3,040 2,919 3,040 49,500
2021/11/19 2,972 3,040 2,911 2,919 78,200
2021/11/18 2,814 2,946 2,812 2,934 51,500
2021/11/17 2,900 2,935 2,790 2,821 50,800
2021/11/16 2,913 2,937 2,883 2,892 16,500
2021/11/15 2,940 2,952 2,879 2,913 16,500
2021/11/12 2,872 2,925 2,861 2,906 23,800
2021/11/11 2,910 2,910 2,857 2,870 24,300
2021/11/10 2,905 2,930 2,876 2,879 20,500
2021/11/09 2,950 2,993 2,896 2,905 26,000
2021/11/08 2,935 2,954 2,880 2,950 33,500
2021/11/05 2,974 2,974 2,893 2,920 30,400
2021/11/04 2,975 3,025 2,966 2,972 22,800
2021/11/02 3,020 3,045 2,959 2,967 30,600
2021/11/01 2,959 3,040 2,950 3,025 42,700
2021/10/29 2,863 2,931 2,836 2,922 38,700
2021/10/28 2,786 2,873 2,766 2,856 50,600
2021/10/27 2,777 2,820 2,766 2,813 24,100
2021/10/26 2,790 2,800 2,755 2,782 27,300
2021/10/25 2,819 2,819 2,742 2,767 27,400
2021/10/22 2,804 2,870 2,759 2,812 43,400
2021/10/21 2,918 2,947 2,804 2,804 67,800
2021/10/20 2,950 2,975 2,903 2,934 50,600
2021/10/19 2,960 3,010 2,945 2,948 41,600
2021/10/18 2,950 3,070 2,899 2,995 75,400
2021/10/15 2,941 2,977 2,899 2,939 33,400
2021/10/14 2,890 2,910 2,850 2,891 55,300
2021/10/13 3,000 3,000 2,892 2,907 78,800
2021/10/12 3,085 3,120 3,010 3,020 39,400
2021/10/11 3,085 3,100 2,981 3,055 54,600
2021/10/08 3,125 3,225 3,025 3,060 119,200
2021/10/07 2,972 3,120 2,940 3,090 91,500
2021/10/06 2,935 2,996 2,866 2,884 54,800
2021/10/05 2,985 2,985 2,846 2,885 65,600
2021/10/04 3,045 3,090 2,980 3,010 50,300
2021/10/01 3,075 3,095 2,970 2,995 60,800
2021/09/30 3,140 3,140 2,981 3,105 80,100
2021/09/29 3,055 3,140 3,030 3,110 58,600
2021/09/28 3,060 3,110 2,981 3,075 61,300
2021/09/27 3,075 3,075 2,960 3,015 81,200
2021/09/24 3,080 3,175 3,080 3,100 83,300
2021/09/22 3,130 3,130 2,976 3,000 92,500
2021/09/21 3,100 3,175 3,055 3,135 100,400
2021/09/17 3,115 3,305 3,095 3,225 188,800
2021/09/16 3,015 3,080 2,950 3,065 111,800
2021/09/15 2,951 3,080 2,901 3,080 112,800
2021/09/14 3,020 3,115 2,950 2,952 129,500
2021/09/13 2,980 3,050 2,886 3,020 364,000
2021/09/10 2,582 2,719 2,560 2,683 156,900
2021/09/09 2,545 2,595 2,468 2,582 97,600
2021/09/08 2,580 2,584 2,511 2,522 34,300
2021/09/07 2,625 2,625 2,569 2,604 33,200
2021/09/06 2,619 2,635 2,575 2,624 57,400
2021/09/03 2,506 2,584 2,505 2,549 16,800
2021/09/02 2,501 2,546 2,462 2,507 38,200
2021/09/01 2,599 2,599 2,516 2,516 31,400
2021/08/31 2,514 2,585 2,511 2,559 42,600
2021/08/30 2,416 2,517 2,402 2,499 91,900
2021/08/27 2,345 2,372 2,318 2,366 34,900
2021/08/26 2,291 2,350 2,285 2,345 22,400
2021/08/25 2,277 2,374 2,273 2,314 71,000
2021/08/24 2,143 2,259 2,141 2,254 53,800
2021/08/23 2,149 2,170 2,112 2,134 26,000
2021/08/20 2,200 2,244 2,102 2,137 64,700
2021/08/19 2,196 2,245 2,185 2,198 15,000
2021/08/18 2,265 2,265 2,175 2,214 18,600
2021/08/17 2,212 2,241 2,207 2,215 19,900
2021/08/16 2,226 2,227 2,180 2,223 25,600
2021/08/13 2,248 2,254 2,211 2,237 12,300
2021/08/12 2,198 2,286 2,198 2,248 35,500
2021/08/11 2,157 2,204 2,153 2,198 20,500
2021/08/10 2,132 2,160 2,103 2,142 21,000
2021/08/06 2,114 2,134 2,094 2,132 28,400
2021/08/05 2,146 2,150 2,100 2,127 17,700
2021/08/04 2,168 2,168 2,130 2,146 17,200
2021/08/03 2,140 2,191 2,140 2,165 19,600
2021/08/02 2,214 2,214 2,116 2,135 34,400
2021/07/30 2,154 2,226 2,154 2,221 24,500
2021/07/29 2,186 2,190 2,136 2,189 24,400
2021/07/28 2,213 2,213 2,113 2,147 49,400
2021/07/27 2,251 2,251 2,201 2,213 18,300
2021/07/26 2,250 2,269 2,206 2,229 31,100
2021/07/21 2,168 2,229 2,160 2,212 96,700
2021/07/20 2,137 2,162 2,107 2,129 58,100
2021/07/19 2,205 2,240 2,143 2,162 76,000
2021/07/16 2,220 2,255 2,202 2,248 34,700
2021/07/15 2,280 2,280 2,208 2,243 50,700
2021/07/14 2,289 2,303 2,256 2,280 32,700
2021/07/13 2,370 2,372 2,269 2,289 79,600
2021/07/12 2,412 2,475 2,354 2,358 77,900
2021/07/09 2,301 2,384 2,230 2,383 88,600
2021/07/08 2,355 2,399 2,339 2,349 63,300
2021/07/07 2,362 2,372 2,322 2,355 51,000
2021/07/06 2,395 2,429 2,323 2,362 84,500
2021/07/05 2,274 2,407 2,274 2,376 125,900
2021/07/02 2,255 2,295 2,240 2,266 55,500
2021/07/01 2,224 2,273 2,200 2,255 60,800
2021/06/30 2,200 2,236 2,166 2,230 92,100
2021/06/29 2,193 2,218 2,176 2,207 80,700
2021/06/28 2,200 2,256 2,151 2,193 79,300
2021/06/25 2,095 2,213 2,082 2,179 151,000
2021/06/24 2,115 2,117 2,057 2,097 74,900
2021/06/23 2,100 2,113 2,071 2,081 75,100
2021/06/22 2,049 2,122 2,031 2,050 101,700
2021/06/21 1,988 2,034 1,951 2,006 71,200
2021/06/18 1,961 2,045 1,953 2,029 112,300
2021/06/17 1,940 1,989 1,891 1,975 121,600
2021/06/16 1,900 1,908 1,872 1,900 78,000
2021/06/15 1,941 1,980 1,881 1,916 190,700
2021/06/14 1,800 1,926 1,785 1,901 375,600
2021/06/11 1,751 1,898 1,715 1,779 601,900
2021/06/10 1,575 1,623 1,547 1,605 72,600
2021/06/09 1,545 1,566 1,540 1,562 12,500
2021/06/08 1,548 1,580 1,542 1,543 12,900
2021/06/07 1,569 1,569 1,533 1,562 23,100
2021/06/04 1,542 1,572 1,537 1,561 16,700
2021/06/03 1,570 1,570 1,530 1,542 31,500
2021/06/02 1,574 1,590 1,570 1,570 8,400
2021/06/01 1,602 1,602 1,569 1,573 15,900
2021/05/31 1,585 1,606 1,565 1,602 21,800
2021/05/28 1,538 1,582 1,538 1,580 28,300
2021/05/27 1,532 1,545 1,523 1,538 10,100
2021/05/26 1,531 1,544 1,499 1,537 27,200
2021/05/25 1,560 1,560 1,523 1,541 17,700
2021/05/24 1,532 1,554 1,529 1,548 19,200
2021/05/21 1,540 1,540 1,515 1,532 16,500
2021/05/20 1,494 1,533 1,470 1,519 24,800
2021/05/19 1,464 1,510 1,464 1,500 28,000
2021/05/18 1,492 1,507 1,473 1,494 20,900
2021/05/17 1,522 1,523 1,455 1,479 55,400
2021/05/14 1,548 1,548 1,507 1,514 28,500
2021/05/13 1,501 1,541 1,486 1,494 67,100
2021/05/12 1,590 1,604 1,500 1,543 65,200
2021/05/11 1,640 1,640 1,589 1,590 41,600
2021/05/10 1,630 1,645 1,608 1,641 29,500
2021/05/07 1,655 1,655 1,607 1,630 44,900
2021/05/06 1,678 1,691 1,640 1,665 53,900
2021/04/30 1,646 1,685 1,635 1,680 97,800
2021/04/28 1,595 1,619 1,573 1,619 42,900
2021/04/27 1,619 1,663 1,612 1,615 55,500
2021/04/26 1,596 1,707 1,596 1,631 126,200
2021/04/23 1,570 1,596 1,540 1,578 39,000
2021/04/22 1,531 1,575 1,524 1,575 44,900
2021/04/21 1,505 1,597 1,486 1,531 124,600
2021/04/20 1,511 1,581 1,477 1,542 74,700
2021/04/19 1,524 1,543 1,498 1,519 25,500
2021/04/16 1,521 1,528 1,508 1,524 15,800
2021/04/15 1,516 1,531 1,510 1,524 7,500
2021/04/14 1,525 1,533 1,504 1,525 21,300
2021/04/13 1,551 1,562 1,525 1,525 28,200
2021/04/12 1,593 1,593 1,559 1,563 27,200
2021/04/09 1,578 1,586 1,566 1,580 24,800
2021/04/08 1,604 1,604 1,576 1,581 18,300
2021/04/07 1,542 1,608 1,538 1,600 55,700
2021/04/06 1,572 1,579 1,530 1,540 52,200
2021/04/05 1,607 1,607 1,569 1,575 33,200
2021/04/02 1,573 1,610 1,564 1,610 41,900
2021/04/01 1,595 1,617 1,576 1,580 30,100
2021/03/31 1,590 1,601 1,584 1,593 54,200
2021/03/30 1,571 1,613 1,554 1,591 52,000
2021/03/29 1,638 1,638 1,569 1,580 50,300
2021/03/26 1,600 1,638 1,571 1,610 55,900
2021/03/25 1,582 1,595 1,535 1,591 63,700
2021/03/24 1,593 1,600 1,525 1,565 98,000
2021/03/23 1,584 1,666 1,560 1,633 177,900
2021/03/22 1,516 1,583 1,504 1,579 197,800
2021/03/19 1,507 1,524 1,491 1,515 29,000
2021/03/18 1,509 1,531 1,489 1,529 60,000
2021/03/17 1,520 1,527 1,477 1,491 50,000
2021/03/16 1,467 1,533 1,455 1,526 89,700
2021/03/15 1,461 1,466 1,431 1,452 42,600
2021/03/12 1,463 1,509 1,457 1,460 79,600
2021/03/11 1,445 1,468 1,371 1,456 199,400
2021/03/10 1,427 1,427 1,387 1,407 54,100
2021/03/09 1,342 1,419 1,313 1,419 73,300
2021/03/08 1,370 1,380 1,317 1,342 59,300
2021/03/05 1,330 1,350 1,295 1,343 34,700
2021/03/04 1,354 1,354 1,317 1,343 15,600
2021/03/03 1,365 1,368 1,344 1,354 28,200
2021/03/02 1,356 1,361 1,325 1,358 19,800
2021/03/01 1,399 1,400 1,335 1,335 31,500
2021/02/26 1,377 1,390 1,313 1,380 92,300
2021/02/25 1,343 1,380 1,325 1,380 45,400
2021/02/24 1,327 1,340 1,309 1,334 35,500
2021/02/22 1,332 1,366 1,311 1,333 40,700
2021/02/19 1,286 1,312 1,262 1,305 40,200
2021/02/18 1,341 1,350 1,291 1,291 36,000
2021/02/17 1,300 1,363 1,295 1,351 56,300
2021/02/16 1,313 1,327 1,295 1,298 26,300
2021/02/15 1,318 1,342 1,312 1,313 11,100
2021/02/12 1,347 1,347 1,310 1,327 35,400
2021/02/10 1,338 1,366 1,310 1,347 31,000
2021/02/09 1,370 1,370 1,314 1,326 37,800
2021/02/08 1,377 1,383 1,343 1,353 38,300
2021/02/05 1,382 1,404 1,359 1,390 32,000
2021/02/04 1,369 1,463 1,369 1,396 95,100
2021/02/03 1,354 1,375 1,324 1,340 45,800
2021/02/02 1,319 1,369 1,319 1,348 28,700
2021/02/01 1,294 1,345 1,280 1,330 25,000
2021/01/29 1,330 1,332 1,277 1,300 86,500
2021/01/28 1,302 1,360 1,292 1,340 60,500
2021/01/27 1,355 1,379 1,330 1,345 71,400
2021/01/26 1,409 1,422 1,354 1,378 54,100
2021/01/25 1,425 1,441 1,415 1,421 27,400
2021/01/22 1,444 1,455 1,415 1,431 44,700
2021/01/21 1,444 1,459 1,427 1,456 38,600
2021/01/20 1,441 1,453 1,415 1,436 42,100
2021/01/19 1,435 1,468 1,425 1,432 38,300
2021/01/18 1,432 1,445 1,395 1,435 64,400
2021/01/15 1,412 1,449 1,388 1,440 78,700
2021/01/14 1,496 1,500 1,386 1,419 207,500
2021/01/13 1,519 1,519 1,464 1,496 66,800
2021/01/12 1,551 1,551 1,494 1,519 100,200
2021/01/08 1,540 1,552 1,501 1,534 117,600
2021/01/07 1,508 1,570 1,494 1,543 155,000
2021/01/06 1,450 1,517 1,450 1,500 121,500
2021/01/05 1,491 1,502 1,453 1,460 128,800
2021/01/04 1,504 1,535 1,468 1,497 200,600

このページの先頭へ