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
2025/06/13 3,155 3,155 2,958 3,030 28,800
2025/06/12 3,255 3,265 3,185 3,185 4,700
2025/06/11 3,190 3,285 3,150 3,255 12,300
2025/06/10 3,180 3,290 3,180 3,200 17,400
2025/06/09 3,180 3,210 3,160 3,185 5,200
2025/06/06 3,210 3,215 3,155 3,160 6,400
2025/06/05 3,315 3,315 3,180 3,205 6,800
2025/06/04 3,310 3,365 3,235 3,275 23,600
2025/06/03 3,375 3,385 3,255 3,255 15,800
2025/06/02 3,330 3,410 3,320 3,375 9,900
2025/05/30 3,465 3,470 3,365 3,365 13,000
2025/05/29 3,465 3,540 3,425 3,465 9,400
2025/05/28 3,510 3,565 3,440 3,465 13,400
2025/05/27 3,355 3,545 3,355 3,540 17,500
2025/05/26 3,400 3,410 3,310 3,350 7,200
2025/05/23 3,470 3,470 3,350 3,400 6,500
2025/05/22 3,335 3,520 3,310 3,400 16,400
2025/05/21 3,440 3,530 3,400 3,405 13,500
2025/05/20 3,620 3,630 3,420 3,435 31,300
2025/05/19 3,150 3,720 3,150 3,635 77,500
2025/05/16 3,400 3,400 3,180 3,205 29,400
2025/05/15 3,200 3,485 3,200 3,350 80,900
2025/05/14 3,110 3,110 3,110 3,110 7,700
2025/05/13 2,591 2,620 2,425 2,610 29,000
2025/05/12 2,538 2,590 2,450 2,551 40,000
2025/05/09 2,530 2,546 2,483 2,509 13,300
2025/05/08 2,417 2,417 2,356 2,380 4,100
2025/05/07 2,425 2,437 2,350 2,402 3,100
2025/05/02 2,426 2,450 2,406 2,424 2,300
2025/05/01 2,410 2,481 2,401 2,426 5,200
2025/04/30 2,385 2,500 2,385 2,397 14,600
2025/04/28 2,377 2,399 2,361 2,361 4,300
2025/04/25 2,325 2,379 2,290 2,327 3,600
2025/04/24 2,305 2,336 2,303 2,303 800
2025/04/23 2,326 2,371 2,280 2,297 4,300
2025/04/22 2,333 2,333 2,262 2,276 2,100
2025/04/21 2,281 2,337 2,281 2,300 3,600
2025/04/18 2,290 2,350 2,262 2,281 4,400
2025/04/17 2,228 2,300 2,226 2,262 2,800
2025/04/16 2,347 2,347 2,253 2,275 2,800
2025/04/15 2,358 2,365 2,324 2,324 2,900
2025/04/14 2,319 2,400 2,319 2,328 3,700
2025/04/11 2,301 2,301 2,249 2,292 1,900
2025/04/10 2,393 2,394 2,296 2,334 2,600
2025/04/09 2,226 2,244 2,090 2,149 3,900
2025/04/08 2,210 2,360 2,208 2,276 12,200
2025/04/07 2,169 2,195 2,001 2,010 22,400
2025/04/04 2,400 2,421 2,192 2,314 23,300
2025/04/03 2,501 2,589 2,462 2,480 10,400
2025/04/02 2,537 2,596 2,521 2,584 4,900
2025/04/01 2,609 2,637 2,516 2,553 5,500
2025/03/31 2,635 2,654 2,475 2,608 7,900
2025/03/28 2,678 2,730 2,651 2,685 3,500
2025/03/27 2,740 2,770 2,704 2,704 5,100
2025/03/26 2,848 2,886 2,751 2,756 7,400
2025/03/25 2,901 2,901 2,770 2,848 9,700
2025/03/24 2,897 2,920 2,854 2,910 12,300
2025/03/21 2,752 2,850 2,750 2,850 20,300
2025/03/19 2,628 2,834 2,628 2,834 33,800
2025/03/18 2,612 2,643 2,565 2,618 14,000
2025/03/17 2,648 2,650 2,601 2,612 6,700
2025/03/14 2,596 2,643 2,541 2,634 8,200
2025/03/13 2,622 2,649 2,585 2,585 10,900
2025/03/12 2,585 2,633 2,562 2,600 7,900
2025/03/11 2,511 2,585 2,478 2,585 4,600
2025/03/10 2,550 2,550 2,500 2,544 3,800
2025/03/07 2,550 2,577 2,516 2,564 3,000
2025/03/06 2,527 2,577 2,527 2,550 6,500
2025/03/05 2,465 2,523 2,465 2,520 1,600
2025/03/04 2,500 2,521 2,464 2,465 4,100
2025/03/03 2,525 2,580 2,488 2,534 3,800
2025/02/28 2,539 2,554 2,470 2,475 7,200
2025/02/27 2,560 2,598 2,508 2,540 10,900
2025/02/26 2,490 2,639 2,470 2,566 13,800
2025/02/25 2,650 2,679 2,438 2,440 32,000
2025/02/21 2,472 2,680 2,470 2,650 34,700
2025/02/20 2,350 2,463 2,328 2,448 15,200
2025/02/19 2,347 2,419 2,313 2,328 7,500
2025/02/18 2,322 2,360 2,207 2,301 23,800
2025/02/17 2,360 2,364 2,322 2,322 3,300
2025/02/14 2,352 2,445 2,301 2,342 20,500
2025/02/13 2,292 2,324 2,268 2,301 9,100
2025/02/12 2,313 2,313 2,281 2,296 2,000
2025/02/10 2,300 2,300 2,256 2,295 2,600
2025/02/07 2,220 2,300 2,220 2,258 1,700
2025/02/06 2,223 2,270 2,223 2,270 2,000
2025/02/05 2,249 2,249 2,210 2,221 1,700
2025/02/04 2,230 2,239 2,206 2,237 2,400
2025/02/03 2,236 2,248 2,184 2,230 4,600
2025/01/31 2,245 2,265 2,242 2,244 1,800
2025/01/30 2,241 2,276 2,241 2,244 3,700
2025/01/29 2,270 2,270 2,226 2,240 3,300
2025/01/28 2,238 2,268 2,225 2,264 3,700
2025/01/27 2,271 2,271 2,235 2,258 8,900
2025/01/24 2,259 2,259 2,235 2,235 2,200
2025/01/23 2,274 2,274 2,240 2,240 2,200
2025/01/22 2,248 2,276 2,224 2,242 9,800
2025/01/21 2,243 2,250 2,215 2,223 6,700
2025/01/20 2,233 2,248 2,200 2,226 5,600
2025/01/17 2,212 2,240 2,200 2,210 2,900
2025/01/16 2,254 2,291 2,201 2,205 5,000
2025/01/15 2,297 2,297 2,234 2,263 6,500
2025/01/14 2,300 2,310 2,274 2,297 5,400
2025/01/10 2,348 2,350 2,287 2,287 15,600
2025/01/09 2,261 2,315 2,259 2,314 10,400
2025/01/08 2,212 2,280 2,204 2,247 10,500
2025/01/07 2,221 2,221 2,148 2,205 7,500
2025/01/06 2,194 2,202 2,158 2,190 2,900

このページの先頭へ