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

南海化学(4040)の株価時系列情報

南海化学(4040)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
2023/12/29 4,395 4,410 4,300 4,350 35,800
2023/12/28 4,420 4,455 4,335 4,395 41,900
2023/12/27 4,270 4,490 4,250 4,450 62,900
2023/12/26 4,315 4,420 4,220 4,270 60,300
2023/12/25 4,440 4,500 4,205 4,320 122,300
2023/12/22 4,480 4,600 4,435 4,510 54,400
2023/12/21 4,470 4,560 4,415 4,525 91,400
2023/12/20 5,040 5,060 4,530 4,610 260,400
2023/12/19 5,050 5,080 4,860 5,040 91,400
2023/12/18 5,150 5,160 4,985 5,060 39,700
2023/12/15 4,990 5,170 4,860 5,050 82,700
2023/12/14 4,860 4,920 4,710 4,920 64,800
2023/12/13 4,960 4,985 4,710 4,750 67,000
2023/12/12 5,210 5,210 4,785 4,890 119,400
2023/12/11 5,210 5,290 5,060 5,170 53,400
2023/12/08 5,030 5,340 5,030 5,170 72,000
2023/12/07 5,150 5,250 5,020 5,130 69,200
2023/12/06 5,170 5,410 5,100 5,250 147,200
2023/12/05 5,470 5,600 5,200 5,230 165,100
2023/12/04 5,220 5,590 5,040 5,570 286,200
2023/12/01 4,840 5,150 4,665 5,070 264,400
2023/11/30 4,565 4,710 4,370 4,700 116,300
2023/11/29 4,545 4,600 4,410 4,425 82,400
2023/11/28 4,690 4,800 4,530 4,575 111,400
2023/11/27 4,895 5,030 4,725 4,770 112,600
2023/11/24 5,180 5,180 4,835 4,885 164,400
2023/11/22 4,880 5,280 4,780 5,150 207,700
2023/11/21 5,030 5,150 4,865 5,090 315,400
2023/11/20 4,415 4,950 4,345 4,840 348,700
2023/11/17 4,165 4,375 4,140 4,275 152,300
2023/11/16 4,040 4,300 3,915 4,235 242,600
2023/11/15 3,785 4,035 3,635 4,035 290,300
2023/11/14 3,385 3,405 3,285 3,335 78,900
2023/11/13 3,315 3,490 3,290 3,430 59,400
2023/11/10 3,400 3,400 3,295 3,335 59,400
2023/11/09 3,460 3,510 3,385 3,430 32,300
2023/11/08 3,710 3,750 3,415 3,500 97,400
2023/11/07 3,770 3,775 3,635 3,735 38,100
2023/11/06 3,805 3,815 3,720 3,775 24,700
2023/11/02 3,800 3,900 3,775 3,800 38,600
2023/11/01 3,680 3,765 3,590 3,765 37,000
2023/10/31 3,590 3,675 3,495 3,650 30,500
2023/10/30 3,545 3,645 3,500 3,610 19,700
2023/10/27 3,450 3,565 3,450 3,545 22,600
2023/10/26 3,365 3,485 3,365 3,450 17,600
2023/10/25 3,500 3,545 3,420 3,465 25,000
2023/10/24 3,350 3,490 3,245 3,490 47,000
2023/10/23 3,485 3,560 3,355 3,365 38,600
2023/10/20 3,540 3,580 3,450 3,550 30,700
2023/10/19 3,625 3,680 3,540 3,590 37,400
2023/10/18 3,575 3,770 3,555 3,765 38,300
2023/10/17 3,665 3,740 3,510 3,575 41,100
2023/10/16 3,610 3,685 3,570 3,580 37,600
2023/10/13 3,900 3,900 3,675 3,750 56,000
2023/10/12 3,990 3,995 3,820 3,930 32,900
2023/10/11 3,995 4,010 3,900 3,925 33,600
2023/10/10 3,810 4,065 3,810 3,940 77,100
2023/10/06 3,750 3,800 3,655 3,740 32,500
2023/10/05 3,880 3,990 3,760 3,800 42,700
2023/10/04 3,720 3,895 3,640 3,870 69,400
2023/10/03 3,930 4,005 3,805 3,860 54,600
2023/10/02 4,000 4,085 3,920 3,930 93,300
2023/09/29 3,895 3,970 3,760 3,795 57,500
2023/09/28 3,680 3,890 3,650 3,835 81,200
2023/09/27 3,660 3,720 3,585 3,665 39,300
2023/09/26 3,690 3,795 3,615 3,730 51,800
2023/09/25 3,665 3,850 3,570 3,690 74,300
2023/09/22 3,600 3,735 3,570 3,630 61,900
2023/09/21 3,660 3,745 3,565 3,655 71,300
2023/09/20 3,905 3,940 3,695 3,710 103,100
2023/09/19 4,180 4,330 3,880 3,975 100,000
2023/09/15 4,220 4,250 4,075 4,190 35,800
2023/09/14 4,020 4,220 4,020 4,200 55,900
2023/09/13 4,085 4,175 4,030 4,050 38,000
2023/09/12 4,300 4,435 4,100 4,130 78,900
2023/09/11 4,400 4,400 4,015 4,110 142,600
2023/09/08 4,500 4,545 4,300 4,355 87,800
2023/09/07 4,280 4,685 4,275 4,535 173,900
2023/09/06 4,295 4,405 4,200 4,300 67,400
2023/09/05 4,200 4,520 4,165 4,315 140,100
2023/09/04 4,270 4,350 4,190 4,210 90,600
2023/09/01 4,080 4,395 3,995 4,340 188,500
2023/08/31 3,960 4,130 3,835 4,085 155,600
2023/08/30 3,690 4,060 3,610 4,010 173,400
2023/08/29 3,430 3,700 3,370 3,650 132,400
2023/08/28 3,555 3,725 3,420 3,430 164,500
2023/08/25 3,675 3,675 3,465 3,490 162,400
2023/08/24 3,370 3,925 3,310 3,815 406,600
2023/08/23 3,655 3,800 3,230 3,370 873,700
2023/08/22 3,010 3,495 2,980 3,495 158,300
2023/08/21 3,050 3,085 2,916 2,992 39,100
2023/08/18 2,880 3,140 2,880 3,050 132,300
2023/08/17 2,893 2,904 2,765 2,900 104,800
2023/08/16 2,639 2,858 2,581 2,843 251,000
2023/08/15 2,808 2,808 2,541 2,589 365,400
2023/08/14 2,320 2,370 2,303 2,308 25,000
2023/08/10 2,310 2,343 2,285 2,310 9,200
2023/08/09 2,282 2,323 2,275 2,294 7,500
2023/08/08 2,355 2,355 2,280 2,303 7,400
2023/08/07 2,319 2,340 2,290 2,338 3,200
2023/08/04 2,275 2,310 2,275 2,301 6,700
2023/08/03 2,285 2,320 2,275 2,275 9,300
2023/08/02 2,306 2,326 2,277 2,285 22,800
2023/08/01 2,366 2,366 2,297 2,301 17,800
2023/07/31 2,337 2,354 2,319 2,354 8,700
2023/07/28 2,304 2,331 2,281 2,329 13,300
2023/07/27 2,368 2,368 2,305 2,320 11,000
2023/07/26 2,434 2,434 2,321 2,321 16,900
2023/07/25 2,440 2,440 2,398 2,412 6,700
2023/07/24 2,439 2,461 2,415 2,441 4,600
2023/07/21 2,449 2,449 2,401 2,439 4,900
2023/07/20 2,450 2,455 2,403 2,446 6,100
2023/07/19 2,454 2,459 2,403 2,450 4,500
2023/07/18 2,492 2,492 2,446 2,468 10,700
2023/07/14 2,440 2,449 2,371 2,442 9,500
2023/07/13 2,486 2,486 2,420 2,449 4,300
2023/07/12 2,423 2,441 2,415 2,437 3,800
2023/07/11 2,480 2,510 2,415 2,426 15,400
2023/07/10 2,428 2,460 2,411 2,460 8,600
2023/07/07 2,380 2,418 2,312 2,418 11,000
2023/07/06 2,500 2,500 2,385 2,393 25,400
2023/07/05 2,476 2,513 2,434 2,493 25,700
2023/07/04 2,471 2,480 2,429 2,464 11,500
2023/07/03 2,464 2,477 2,423 2,464 5,500
2023/06/30 2,420 2,464 2,382 2,464 11,300
2023/06/29 2,399 2,420 2,343 2,420 24,800
2023/06/28 2,341 2,416 2,341 2,399 6,400
2023/06/27 2,345 2,374 2,321 2,358 8,800
2023/06/26 2,340 2,376 2,303 2,359 6,200
2023/06/23 2,373 2,391 2,331 2,335 17,300
2023/06/22 2,412 2,414 2,372 2,373 17,400
2023/06/21 2,385 2,486 2,385 2,411 48,600
2023/06/20 2,374 2,415 2,350 2,389 10,300
2023/06/19 2,369 2,475 2,331 2,386 40,400
2023/06/16 2,305 2,349 2,288 2,348 15,100
2023/06/15 2,284 2,327 2,252 2,301 15,300
2023/06/14 2,276 2,301 2,266 2,266 22,200
2023/06/13 2,331 2,333 2,276 2,276 16,500
2023/06/12 2,276 2,330 2,276 2,325 24,100
2023/06/09 2,241 2,276 2,233 2,275 6,600
2023/06/08 2,256 2,263 2,205 2,245 16,100
2023/06/07 2,289 2,304 2,257 2,271 11,400
2023/06/06 2,191 2,275 2,150 2,272 16,600
2023/06/05 2,159 2,192 2,131 2,190 15,800
2023/06/02 2,136 2,168 2,123 2,150 25,300
2023/06/01 2,240 2,241 2,123 2,143 43,500
2023/05/31 2,250 2,255 2,235 2,237 9,000
2023/05/30 2,241 2,271 2,230 2,257 6,900
2023/05/29 2,239 2,272 2,209 2,241 19,400
2023/05/26 2,252 2,252 2,215 2,220 10,500
2023/05/25 2,241 2,279 2,214 2,214 12,300
2023/05/24 2,210 2,270 2,202 2,241 15,300
2023/05/23 2,235 2,293 2,193 2,218 30,600
2023/05/22 2,220 2,233 2,190 2,216 18,000
2023/05/19 2,168 2,238 2,166 2,209 35,900
2023/05/18 2,269 2,290 2,170 2,180 71,400
2023/05/17 2,271 2,300 2,211 2,256 46,100
2023/05/16 2,410 2,455 2,222 2,271 113,700
2023/05/15 2,450 2,495 2,381 2,455 76,000
2023/05/12 2,456 2,495 2,407 2,455 36,700
2023/05/11 2,445 2,480 2,430 2,456 27,400
2023/05/10 2,377 2,495 2,377 2,480 63,900
2023/05/09 2,398 2,425 2,334 2,367 35,000
2023/05/08 2,310 2,385 2,270 2,385 75,000
2023/05/02 2,355 2,411 2,212 2,284 110,700
2023/05/01 2,400 2,435 2,323 2,403 126,700
2023/04/28 2,570 2,599 2,430 2,437 194,900
2023/04/27 2,670 2,670 2,515 2,535 172,600
2023/04/26 2,600 2,779 2,500 2,673 1,104,900
2023/04/25 2,810 3,140 2,601 2,601 1,845,200
2023/04/24 2,850 2,885 2,480 2,760 1,395,300
2023/04/21 3,580 3,735 2,781 2,950 3,936,100
2023/04/20 2,533 3,035 2,445 3,035 1,578,300

このページの先頭へ