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

日本曹達(4041)の株価時系列情報

日本曹達(4041)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 2,925 2,931 2,904 2,912 144,200
2025/06/12 2,955 2,970 2,924 2,932 120,000
2025/06/11 2,951 2,962 2,937 2,955 220,600
2025/06/10 2,950 3,005 2,943 2,965 179,400
2025/06/09 2,984 2,984 2,936 2,938 195,800
2025/06/06 2,978 2,988 2,952 2,965 87,800
2025/06/05 2,984 3,005 2,955 2,960 141,300
2025/06/04 3,005 3,025 2,994 3,005 175,200
2025/06/03 3,005 3,015 2,982 3,005 154,800
2025/06/02 2,948 2,996 2,939 2,996 158,800
2025/05/30 2,902 2,980 2,897 2,960 303,000
2025/05/29 2,930 2,955 2,910 2,918 136,200
2025/05/28 2,930 2,942 2,911 2,924 133,200
2025/05/27 2,872 2,921 2,861 2,919 219,900
2025/05/26 2,847 2,868 2,838 2,838 83,600
2025/05/23 2,851 2,869 2,827 2,847 134,900
2025/05/22 2,812 2,851 2,812 2,838 134,300
2025/05/21 2,821 2,844 2,812 2,835 142,500
2025/05/20 2,815 2,835 2,800 2,808 118,200
2025/05/19 2,780 2,824 2,778 2,809 136,700
2025/05/16 2,807 2,828 2,784 2,804 140,700
2025/05/15 2,690 2,844 2,690 2,835 403,500
2025/05/14 2,747 2,775 2,670 2,690 227,500
2025/05/13 2,743 2,757 2,730 2,747 118,300
2025/05/12 2,706 2,721 2,690 2,720 87,900
2025/05/09 2,690 2,704 2,680 2,690 79,800
2025/05/08 2,673 2,686 2,655 2,678 125,900
2025/05/07 2,674 2,687 2,658 2,658 136,900
2025/05/02 2,655 2,701 2,650 2,683 91,500
2025/05/01 2,683 2,691 2,648 2,663 117,700
2025/04/30 2,677 2,697 2,642 2,675 121,200
2025/04/28 2,701 2,719 2,656 2,656 141,000
2025/04/25 2,645 2,697 2,645 2,677 141,300
2025/04/24 2,637 2,652 2,618 2,624 80,600
2025/04/23 2,630 2,654 2,628 2,630 103,400
2025/04/22 2,575 2,603 2,574 2,595 129,900
2025/04/21 2,636 2,636 2,577 2,578 67,400
2025/04/18 2,627 2,635 2,617 2,625 82,900
2025/04/17 2,610 2,628 2,595 2,613 119,700
2025/04/16 2,641 2,661 2,614 2,620 96,600
2025/04/15 2,650 2,667 2,634 2,650 85,000
2025/04/14 2,648 2,650 2,620 2,627 134,100
2025/04/11 2,600 2,636 2,572 2,623 181,500
2025/04/10 2,711 2,711 2,639 2,698 220,800
2025/04/09 2,601 2,650 2,535 2,561 136,500
2025/04/08 2,605 2,677 2,603 2,651 181,300
2025/04/07 2,500 2,540 2,420 2,505 539,600
2025/04/04 2,733 2,747 2,658 2,704 166,400
2025/04/03 2,763 2,799 2,756 2,774 215,800
2025/04/02 2,873 2,886 2,843 2,848 120,300
2025/04/01 2,907 2,920 2,852 2,870 123,600
2025/03/31 2,890 2,931 2,860 2,903 384,500
2025/03/28 2,965 2,988 2,932 2,940 192,600
2025/03/27 2,999 3,035 2,980 3,025 271,800
2025/03/26 3,000 3,015 2,968 3,010 228,000
2025/03/25 2,985 3,005 2,968 3,005 211,200
2025/03/24 2,971 2,978 2,939 2,972 99,300
2025/03/21 2,976 2,998 2,960 2,979 191,500
2025/03/19 2,965 3,005 2,959 2,975 124,000
2025/03/18 2,950 2,988 2,944 2,965 122,800
2025/03/17 2,925 2,954 2,924 2,946 111,600
2025/03/14 2,918 2,924 2,901 2,918 97,700
2025/03/13 2,899 2,929 2,895 2,929 130,800
2025/03/12 2,889 2,930 2,886 2,915 151,100
2025/03/11 2,900 2,902 2,866 2,894 140,300
2025/03/10 2,952 2,954 2,887 2,911 194,500
2025/03/07 2,947 2,952 2,902 2,952 131,600
2025/03/06 2,922 2,954 2,922 2,945 132,800
2025/03/05 2,934 2,939 2,900 2,905 91,000
2025/03/04 2,957 2,968 2,924 2,928 91,500
2025/03/03 2,935 2,966 2,930 2,957 115,100
2025/02/28 2,955 2,967 2,926 2,937 150,600
2025/02/27 2,953 2,956 2,931 2,953 86,000
2025/02/26 2,920 2,951 2,920 2,947 143,800
2025/02/25 2,931 2,947 2,912 2,913 121,100
2025/02/21 2,903 2,932 2,883 2,922 124,100
2025/02/20 2,966 2,966 2,897 2,907 88,300
2025/02/19 3,000 3,005 2,970 2,970 162,400
2025/02/18 2,925 3,005 2,919 2,999 355,700
2025/02/17 2,844 2,877 2,838 2,850 141,500
2025/02/14 2,952 2,965 2,840 2,843 270,800
2025/02/13 2,860 2,886 2,839 2,877 153,400
2025/02/12 2,831 2,839 2,800 2,833 155,800
2025/02/10 2,800 2,815 2,791 2,806 98,400
2025/02/07 2,812 2,818 2,788 2,791 76,300
2025/02/06 2,810 2,826 2,801 2,811 72,200
2025/02/05 2,850 2,855 2,799 2,810 142,500
2025/02/04 2,875 2,882 2,835 2,839 150,000
2025/02/03 2,855 2,862 2,833 2,856 124,300
2025/01/31 2,853 2,892 2,847 2,883 113,600
2025/01/30 2,859 2,874 2,843 2,871 130,700
2025/01/29 2,860 2,875 2,854 2,862 126,400
2025/01/28 2,850 2,863 2,840 2,850 154,900
2025/01/27 2,860 2,874 2,841 2,853 79,300
2025/01/24 2,859 2,859 2,833 2,849 143,700
2025/01/23 2,839 2,848 2,830 2,840 94,000
2025/01/22 2,840 2,856 2,833 2,844 122,800
2025/01/21 2,837 2,838 2,814 2,826 111,900
2025/01/20 2,818 2,836 2,786 2,830 126,700
2025/01/17 2,800 2,807 2,754 2,784 111,500
2025/01/16 2,844 2,844 2,806 2,808 114,100
2025/01/15 2,847 2,856 2,824 2,841 177,800
2025/01/14 2,870 2,873 2,823 2,833 176,800
2025/01/10 2,878 2,891 2,862 2,870 143,700
2025/01/09 2,950 2,956 2,885 2,896 252,900
2025/01/08 2,928 2,946 2,922 2,941 286,100
2025/01/07 2,902 2,942 2,888 2,928 327,100
2025/01/06 2,910 2,911 2,867 2,894 264,800
2024/12/30 2,917 2,918 2,891 2,908 149,100
2024/12/27 2,902 2,934 2,895 2,917 218,500
2024/12/26 2,914 2,914 2,891 2,902 191,600
2024/12/25 2,903 2,914 2,884 2,914 205,600
2024/12/24 2,889 2,913 2,879 2,889 273,600
2024/12/23 2,850 2,875 2,833 2,875 256,000
2024/12/20 2,879 2,884 2,829 2,831 264,900
2024/12/19 2,814 2,915 2,812 2,844 446,300
2024/12/18 2,768 2,811 2,764 2,798 220,600
2024/12/17 2,751 2,776 2,749 2,761 190,400
2024/12/16 2,759 2,778 2,753 2,762 127,100
2024/12/13 2,734 2,764 2,725 2,744 138,100
2024/12/12 2,760 2,773 2,743 2,756 137,700
2024/12/11 2,722 2,740 2,722 2,737 125,100
2024/12/10 2,776 2,776 2,711 2,722 180,000
2024/12/09 2,724 2,753 2,719 2,747 145,300
2024/12/06 2,723 2,724 2,700 2,715 74,500
2024/12/05 2,710 2,736 2,697 2,709 130,900
2024/12/04 2,719 2,733 2,701 2,704 140,500
2024/12/03 2,720 2,730 2,703 2,720 175,700
2024/12/02 2,700 2,711 2,682 2,702 118,500
2024/11/29 2,722 2,732 2,699 2,705 167,500
2024/11/28 2,653 2,704 2,647 2,692 143,800
2024/11/27 2,698 2,709 2,635 2,646 105,000
2024/11/26 2,683 2,700 2,673 2,698 100,100
2024/11/25 2,690 2,709 2,680 2,684 245,100
2024/11/22 2,681 2,695 2,638 2,662 128,200
2024/11/21 2,657 2,670 2,616 2,668 284,500
2024/11/20 2,576 2,672 2,571 2,656 315,600
2024/11/19 2,590 2,607 2,558 2,579 95,300
2024/11/18 2,560 2,583 2,550 2,576 112,400
2024/11/15 2,591 2,594 2,559 2,577 165,700
2024/11/14 2,533 2,625 2,532 2,578 515,200
2024/11/13 2,476 2,537 2,475 2,514 243,500
2024/11/12 2,478 2,490 2,469 2,478 99,700
2024/11/11 2,485 2,490 2,457 2,466 107,800
2024/11/08 2,570 2,570 2,484 2,485 99,400
2024/11/07 2,548 2,570 2,540 2,550 137,000
2024/11/06 2,530 2,553 2,523 2,530 86,600
2024/11/05 2,529 2,530 2,505 2,528 85,500
2024/11/01 2,525 2,541 2,500 2,506 135,300
2024/10/31 2,544 2,567 2,535 2,553 155,200
2024/10/30 2,520 2,540 2,510 2,540 485,000
2024/10/29 2,519 2,523 2,503 2,516 84,700
2024/10/28 2,483 2,509 2,474 2,504 133,400
2024/10/25 2,501 2,504 2,473 2,488 115,300
2024/10/24 2,466 2,490 2,452 2,488 106,000
2024/10/23 2,485 2,501 2,475 2,482 114,800
2024/10/22 2,503 2,505 2,468 2,488 142,300
2024/10/21 2,523 2,538 2,489 2,492 160,300
2024/10/18 2,500 2,525 2,494 2,525 104,900
2024/10/17 2,511 2,521 2,478 2,490 121,000
2024/10/16 2,497 2,529 2,493 2,501 121,400
2024/10/15 2,510 2,523 2,499 2,519 120,100
2024/10/11 2,495 2,522 2,486 2,503 172,400
2024/10/10 2,492 2,496 2,478 2,495 119,100
2024/10/09 2,495 2,502 2,469 2,489 142,800
2024/10/08 2,500 2,510 2,481 2,499 169,100
2024/10/07 2,555 2,558 2,528 2,528 122,700
2024/10/04 2,505 2,528 2,492 2,527 109,900
2024/10/03 2,526 2,534 2,500 2,520 110,300
2024/10/02 2,522 2,526 2,495 2,505 139,300
2024/10/01 2,501 2,542 2,497 2,526 163,100
2024/09/30 2,453 2,509 2,452 2,494 197,000
2024/09/27 2,490 2,523 2,489 2,510 158,200
2024/09/27 1 -> 2.00 分割
2024/09/26 5,000 5,110 4,995 5,060 121,600
2024/09/25 4,990 5,000 4,950 4,980 70,100
2024/09/24 5,000 5,020 4,955 4,970 91,800
2024/09/20 4,935 4,955 4,900 4,910 86,600
2024/09/19 4,900 4,925 4,885 4,895 48,800
2024/09/18 4,845 4,890 4,820 4,855 54,500
2024/09/17 4,875 4,900 4,790 4,830 88,800
2024/09/13 4,880 4,885 4,830 4,845 101,100
2024/09/12 4,910 4,940 4,880 4,920 79,600
2024/09/11 4,935 4,950 4,825 4,865 105,900
2024/09/10 4,945 4,975 4,925 4,940 86,900
2024/09/09 4,965 4,965 4,880 4,955 105,100
2024/09/06 5,050 5,060 5,000 5,050 61,300
2024/09/05 5,020 5,070 5,000 5,020 50,800
2024/09/04 5,050 5,140 5,050 5,080 69,800
2024/09/03 5,100 5,150 5,100 5,150 42,300
2024/09/02 5,120 5,120 5,050 5,070 46,500
2024/08/30 5,090 5,100 5,060 5,070 46,400
2024/08/29 5,060 5,100 5,040 5,060 46,400
2024/08/28 5,040 5,060 5,000 5,060 41,700
2024/08/27 4,990 5,050 4,985 5,040 43,500
2024/08/26 5,050 5,050 4,995 5,000 50,800
2024/08/23 5,040 5,090 5,020 5,080 62,700
2024/08/22 5,030 5,040 4,990 5,000 56,500
2024/08/21 4,995 5,030 4,995 5,010 32,900
2024/08/20 5,030 5,070 4,990 5,060 67,000
2024/08/19 5,040 5,060 4,975 4,985 74,900

このページの先頭へ