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
2019/12/30 3,005 3,005 2,965 2,965 43,200
2019/12/27 3,070 3,070 3,025 3,035 20,900
2019/12/26 3,000 3,030 2,989 3,025 40,300
2019/12/25 2,997 3,000 2,965 2,986 46,900
2019/12/24 2,966 2,991 2,962 2,973 27,700
2019/12/23 2,983 2,985 2,967 2,980 27,600
2019/12/20 3,025 3,030 2,994 2,999 46,200
2019/12/19 3,045 3,050 3,005 3,025 44,500
2019/12/18 3,055 3,055 3,005 3,045 72,000
2019/12/17 3,115 3,120 3,045 3,055 52,100
2019/12/16 3,070 3,080 3,045 3,060 45,800
2019/12/13 3,110 3,115 3,060 3,070 97,500
2019/12/12 3,050 3,050 3,010 3,015 55,100
2019/12/11 3,040 3,050 3,000 3,020 43,000
2019/12/10 3,020 3,080 3,010 3,040 72,800
2019/12/09 2,978 3,000 2,969 3,000 61,800
2019/12/06 2,961 2,961 2,936 2,951 45,300
2019/12/05 2,972 2,981 2,939 2,962 90,100
2019/12/04 2,919 2,932 2,891 2,930 92,200
2019/12/03 2,928 2,932 2,892 2,925 42,500
2019/12/02 2,953 2,987 2,952 2,956 59,700
2019/11/29 2,943 2,949 2,910 2,922 35,800
2019/11/28 2,941 2,951 2,921 2,932 49,200
2019/11/27 2,964 2,970 2,933 2,940 63,500
2019/11/26 2,950 2,963 2,918 2,943 77,500
2019/11/25 2,947 2,957 2,915 2,929 38,400
2019/11/22 2,891 2,934 2,880 2,897 90,000
2019/11/21 2,888 2,901 2,828 2,895 81,900
2019/11/20 2,919 2,926 2,899 2,912 60,300
2019/11/19 2,931 2,967 2,915 2,949 46,200
2019/11/18 3,010 3,010 2,966 2,978 62,000
2019/11/15 2,967 3,020 2,967 3,010 62,100
2019/11/14 2,975 3,010 2,973 2,979 40,800
2019/11/13 3,010 3,015 2,984 2,993 47,200
2019/11/12 3,045 3,065 3,010 3,035 56,800
2019/11/11 3,105 3,115 3,040 3,055 104,100
2019/11/08 3,115 3,150 3,070 3,075 151,800
2019/11/07 3,285 3,295 3,045 3,075 162,800
2019/11/06 2,997 3,015 2,943 3,005 89,800
2019/11/05 2,957 2,982 2,949 2,977 110,000
2019/11/01 2,864 2,893 2,859 2,889 45,100
2019/10/31 2,904 2,912 2,868 2,904 56,300
2019/10/30 2,866 2,920 2,861 2,917 196,500
2019/10/29 2,887 2,890 2,853 2,860 76,900
2019/10/28 2,835 2,860 2,820 2,852 120,200
2019/10/25 2,806 2,835 2,782 2,819 55,700
2019/10/24 2,811 2,821 2,782 2,796 70,300
2019/10/23 2,800 2,810 2,776 2,803 62,700
2019/10/21 2,746 2,780 2,737 2,774 53,600
2019/10/18 2,748 2,775 2,722 2,728 105,800
2019/10/17 2,763 2,768 2,733 2,748 71,500
2019/10/16 2,755 2,791 2,697 2,744 127,200
2019/10/15 2,775 2,799 2,706 2,749 99,500
2019/10/11 2,733 2,738 2,673 2,714 123,800
2019/10/10 2,702 2,708 2,640 2,706 89,600
2019/10/09 2,690 2,710 2,661 2,702 121,700
2019/10/08 2,678 2,734 2,678 2,721 150,500
2019/10/07 2,623 2,646 2,600 2,642 101,800
2019/10/04 2,595 2,623 2,575 2,623 107,200
2019/10/03 2,553 2,632 2,553 2,623 116,400
2019/10/02 2,623 2,659 2,589 2,637 142,600
2019/10/01 2,600 2,687 2,600 2,651 105,000
2019/09/30 2,588 2,646 2,573 2,610 101,700
2019/09/27 2,693 2,693 2,594 2,626 141,700
2019/09/26 2,740 2,747 2,687 2,699 142,100
2019/09/25 2,726 2,726 2,679 2,693 128,300
2019/09/24 2,627 2,711 2,627 2,698 178,800
2019/09/20 2,623 2,629 2,573 2,621 243,600
2019/09/19 2,626 2,678 2,596 2,605 213,000
2019/09/18 2,661 2,671 2,609 2,626 152,100
2019/09/17 2,650 2,655 2,611 2,651 90,900
2019/09/13 2,613 2,679 2,582 2,656 246,700
2019/09/12 2,670 2,674 2,621 2,658 91,500
2019/09/11 2,575 2,641 2,575 2,639 104,300
2019/09/10 2,525 2,561 2,514 2,561 102,100
2019/09/09 2,504 2,525 2,474 2,520 127,000
2019/09/06 2,515 2,524 2,480 2,492 48,200
2019/09/05 2,439 2,520 2,439 2,494 86,100
2019/09/04 2,422 2,425 2,398 2,409 51,200
2019/09/03 2,402 2,463 2,402 2,452 43,600
2019/09/02 2,417 2,426 2,387 2,411 35,900
2019/08/30 2,405 2,445 2,387 2,442 82,100
2019/08/29 2,386 2,387 2,333 2,362 58,100
2019/08/28 2,349 2,382 2,342 2,373 62,700
2019/08/27 2,324 2,378 2,324 2,341 102,100
2019/08/26 2,292 2,330 2,260 2,281 198,400
2019/08/23 2,423 2,432 2,388 2,393 73,200
2019/08/22 2,413 2,425 2,392 2,408 57,600
2019/08/21 2,400 2,424 2,395 2,411 68,100
2019/08/20 2,413 2,429 2,406 2,429 77,800
2019/08/19 2,421 2,452 2,410 2,415 70,200
2019/08/16 2,411 2,430 2,397 2,411 54,500
2019/08/15 2,393 2,439 2,393 2,433 56,100
2019/08/14 2,471 2,529 2,470 2,477 52,000
2019/08/13 2,439 2,442 2,415 2,435 70,800
2019/08/09 2,514 2,564 2,480 2,487 91,200
2019/08/08 2,464 2,515 2,457 2,500 117,900
2019/08/07 2,498 2,563 2,482 2,540 130,400
2019/08/06 2,349 2,496 2,336 2,483 158,700
2019/08/05 2,334 2,513 2,334 2,399 309,100
2019/08/02 2,643 2,667 2,563 2,584 144,800
2019/08/01 2,753 2,753 2,708 2,716 57,200
2019/07/31 2,789 2,797 2,752 2,752 74,500
2019/07/30 2,805 2,837 2,804 2,833 55,900
2019/07/29 2,780 2,790 2,754 2,779 33,500
2019/07/26 2,828 2,829 2,779 2,796 58,000
2019/07/25 2,845 2,898 2,827 2,840 71,000
2019/07/24 2,777 2,834 2,777 2,803 108,000
2019/07/23 2,709 2,777 2,705 2,762 58,000
2019/07/22 2,737 2,737 2,702 2,702 56,700
2019/07/19 2,630 2,721 2,623 2,716 76,800
2019/07/18 2,676 2,692 2,590 2,606 102,400
2019/07/17 2,701 2,728 2,691 2,700 55,900
2019/07/16 2,712 2,737 2,700 2,725 40,900
2019/07/12 2,707 2,732 2,667 2,730 69,400
2019/07/11 2,696 2,713 2,688 2,701 44,700
2019/07/10 2,702 2,705 2,667 2,688 84,000
2019/07/09 2,752 2,771 2,712 2,730 44,900
2019/07/08 2,777 2,798 2,766 2,771 26,100
2019/07/05 2,811 2,828 2,784 2,802 46,100
2019/07/04 2,780 2,809 2,766 2,804 54,000
2019/07/03 2,764 2,767 2,734 2,743 64,200
2019/07/02 2,800 2,804 2,782 2,796 49,700
2019/07/01 2,779 2,804 2,743 2,800 70,200
2019/06/28 2,743 2,753 2,709 2,729 65,300
2019/06/27 2,711 2,767 2,710 2,767 50,500
2019/06/26 2,639 2,726 2,637 2,706 64,700
2019/06/25 2,730 2,753 2,673 2,673 71,600
2019/06/24 2,704 2,744 2,685 2,730 63,000
2019/06/21 2,661 2,704 2,659 2,689 196,400
2019/06/20 2,670 2,673 2,647 2,662 31,100
2019/06/19 2,632 2,685 2,632 2,670 66,900
2019/06/18 2,625 2,667 2,596 2,601 64,900
2019/06/17 2,642 2,669 2,622 2,622 66,800
2019/06/14 2,636 2,678 2,622 2,659 85,100
2019/06/13 2,670 2,681 2,619 2,637 63,600
2019/06/12 2,662 2,694 2,638 2,689 107,800
2019/06/11 2,701 2,710 2,680 2,697 71,800
2019/06/10 2,714 2,721 2,684 2,712 84,900
2019/06/07 2,696 2,714 2,661 2,695 61,400
2019/06/06 2,725 2,725 2,671 2,674 42,000
2019/06/05 2,706 2,755 2,690 2,722 102,100
2019/06/04 2,607 2,676 2,589 2,645 77,500
2019/06/03 2,550 2,614 2,548 2,600 80,100
2019/05/31 2,617 2,634 2,593 2,600 73,600
2019/05/30 2,623 2,665 2,623 2,654 60,400
2019/05/29 2,619 2,681 2,605 2,652 118,800
2019/05/28 2,709 2,761 2,679 2,719 128,800
2019/05/27 2,723 2,743 2,693 2,707 76,200
2019/05/24 2,727 2,774 2,711 2,725 58,600
2019/05/23 2,738 2,762 2,701 2,755 73,500
2019/05/22 2,782 2,836 2,758 2,761 113,400
2019/05/21 2,797 2,823 2,784 2,813 55,100
2019/05/20 2,843 2,852 2,785 2,825 66,200
2019/05/17 2,845 2,865 2,806 2,841 84,300
2019/05/16 2,709 2,812 2,696 2,795 121,000
2019/05/15 2,683 2,735 2,658 2,731 82,800
2019/05/14 2,527 2,658 2,527 2,647 164,600
2019/05/13 2,731 2,731 2,563 2,694 196,900
2019/05/10 2,751 2,790 2,700 2,731 77,000
2019/05/09 2,800 2,800 2,727 2,759 100,300
2019/05/08 2,857 2,890 2,825 2,835 104,100
2019/05/07 3,065 3,085 2,947 2,950 112,600
2019/04/26 3,050 3,070 3,015 3,065 64,600
2019/04/25 3,040 3,085 3,000 3,075 54,300
2019/04/24 3,085 3,085 3,045 3,050 89,900
2019/04/23 3,065 3,085 3,040 3,065 65,800
2019/04/22 3,035 3,070 3,020 3,060 33,500
2019/04/19 3,060 3,075 3,010 3,030 52,800
2019/04/18 3,080 3,090 3,020 3,030 36,800
2019/04/17 3,110 3,110 3,045 3,075 75,300
2019/04/16 3,110 3,110 3,045 3,070 57,900
2019/04/15 3,150 3,175 3,075 3,085 64,700
2019/04/12 2,988 3,010 2,962 3,010 53,800
2019/04/11 2,948 2,977 2,931 2,961 35,200
2019/04/10 2,935 2,969 2,914 2,952 40,000
2019/04/09 3,035 3,035 2,952 2,978 76,700
2019/04/08 3,060 3,060 3,015 3,030 25,000
2019/04/05 2,992 3,045 2,976 3,040 41,200
2019/04/04 3,040 3,060 3,010 3,025 46,600
2019/04/03 3,015 3,040 2,990 3,030 56,000
2019/04/02 3,050 3,055 3,005 3,050 73,200
2019/04/01 2,997 3,040 2,980 3,010 61,800
2019/03/29 2,923 2,952 2,895 2,924 41,400
2019/03/28 2,977 2,980 2,894 2,913 48,800
2019/03/27 3,010 3,025 2,985 3,015 68,500
2019/03/26 2,948 3,030 2,936 3,025 85,800
2019/03/25 2,994 2,994 2,885 2,899 47,600
2019/03/22 2,974 3,010 2,954 2,999 90,000
2019/03/20 2,940 2,996 2,916 2,974 67,800
2019/03/19 2,937 2,954 2,882 2,942 54,800
2019/03/18 2,940 2,940 2,872 2,930 74,100
2019/03/15 2,834 2,893 2,834 2,890 102,600
2019/03/14 2,858 2,866 2,803 2,812 69,100
2019/03/13 2,801 2,838 2,790 2,813 40,800
2019/03/12 2,800 2,826 2,786 2,816 48,100
2019/03/11 2,735 2,766 2,735 2,763 41,500
2019/03/08 2,783 2,804 2,743 2,750 77,000
2019/03/07 2,826 2,832 2,799 2,822 51,400
2019/03/06 2,824 2,865 2,817 2,858 43,300
2019/03/05 2,879 2,886 2,818 2,848 55,000
2019/03/04 2,848 2,896 2,845 2,889 61,400
2019/03/01 2,898 2,941 2,834 2,841 74,700
2019/02/28 2,924 2,942 2,874 2,887 63,800
2019/02/27 2,905 2,942 2,895 2,929 60,500
2019/02/26 2,955 2,972 2,914 2,955 35,700
2019/02/25 2,971 2,971 2,925 2,941 35,700
2019/02/22 2,928 2,946 2,904 2,942 32,800
2019/02/21 2,947 2,967 2,939 2,945 38,300
2019/02/20 2,944 2,977 2,935 2,964 66,900
2019/02/19 2,957 2,957 2,922 2,937 37,700
2019/02/18 2,905 2,971 2,843 2,969 100,700
2019/02/15 2,820 2,850 2,800 2,846 48,500
2019/02/14 2,869 2,885 2,822 2,825 83,700
2019/02/13 2,912 2,913 2,864 2,890 71,300
2019/02/12 2,879 2,929 2,871 2,905 112,600
2019/02/08 2,924 2,924 2,832 2,841 103,100
2019/02/07 2,915 2,980 2,856 2,972 130,300
2019/02/06 2,874 2,917 2,849 2,879 162,300
2019/02/05 2,780 2,838 2,775 2,819 50,500
2019/02/04 2,753 2,777 2,727 2,772 66,000
2019/02/01 2,759 2,796 2,717 2,726 70,100
2019/01/31 2,788 2,812 2,756 2,758 85,600
2019/01/30 2,777 2,778 2,728 2,738 123,900
2019/01/29 2,793 2,835 2,753 2,769 106,500
2019/01/28 2,836 2,878 2,826 2,843 56,800
2019/01/25 2,849 2,889 2,839 2,858 65,200
2019/01/24 2,820 2,854 2,800 2,849 51,900
2019/01/23 2,849 2,876 2,821 2,830 73,900
2019/01/22 2,900 2,942 2,900 2,911 68,800
2019/01/21 2,852 2,896 2,852 2,890 37,100
2019/01/18 2,851 2,884 2,845 2,855 66,500
2019/01/17 2,851 2,859 2,819 2,850 57,000
2019/01/16 2,831 2,863 2,777 2,822 66,700
2019/01/15 2,746 2,837 2,746 2,830 60,000
2019/01/11 2,821 2,834 2,795 2,809 63,700
2019/01/10 2,821 2,822 2,760 2,805 95,300
2019/01/09 2,808 2,891 2,808 2,860 171,800
2019/01/08 2,729 2,800 2,708 2,770 66,800
2019/01/07 2,747 2,838 2,727 2,729 119,100
2019/01/04 2,653 2,722 2,626 2,716 134,100

このページの先頭へ