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

日本カーバイド工業(4064)の株価時系列情報

日本カーバイド工業(4064)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
2026/08/21 3,345 3,405 3,315 3,400 47,500
2026/08/20 3,330 3,385 3,265 3,375 49,400
2026/08/19 3,375 3,375 3,280 3,285 69,900
2026/08/18 3,440 3,485 3,395 3,430 70,100
2026/08/17 3,335 3,440 3,330 3,440 72,100
2026/08/14 3,305 3,390 3,305 3,385 76,100
2026/08/13 3,280 3,345 3,250 3,305 91,200
2026/08/12 3,235 3,280 3,170 3,275 116,100
2026/08/10 3,120 3,240 3,080 3,200 292,500
2026/08/07 3,550 3,555 3,440 3,530 91,800
2026/08/06 3,570 3,610 3,500 3,540 65,100
2026/08/05 3,440 3,565 3,415 3,550 95,300
2026/08/04 3,270 3,395 3,265 3,370 88,100
2026/08/03 3,160 3,280 3,140 3,265 95,900
2026/07/31 3,265 3,265 3,175 3,205 69,100
2026/07/30 3,090 3,165 3,070 3,125 62,300
2026/07/29 3,190 3,190 2,982 3,110 145,100
2026/07/28 3,240 3,240 3,150 3,175 68,600
2026/07/27 3,330 3,330 3,230 3,310 54,400
2026/07/24 3,310 3,310 3,240 3,270 59,500
2026/07/23 3,385 3,420 3,320 3,335 39,200
2026/07/22 3,390 3,445 3,360 3,385 58,500
2026/07/21 3,295 3,375 3,235 3,360 91,900
2026/07/17 3,320 3,340 3,145 3,225 85,200
2026/07/16 3,400 3,400 3,345 3,365 41,300
2026/07/15 3,330 3,425 3,330 3,420 54,800
2026/07/14 3,240 3,335 3,205 3,320 59,600
2026/07/13 3,320 3,375 3,215 3,235 70,900
2026/07/10 3,340 3,350 3,310 3,315 42,600
2026/07/09 3,325 3,340 3,250 3,295 60,700
2026/07/08 3,370 3,405 3,285 3,285 110,600
2026/07/07 3,475 3,495 3,370 3,395 74,900
2026/07/06 3,570 3,600 3,425 3,470 91,600
2026/07/03 3,525 3,580 3,485 3,580 49,800
2026/07/02 3,530 3,595 3,480 3,555 85,200
2026/07/01 3,630 3,670 3,560 3,580 45,400
2026/06/30 3,675 3,685 3,520 3,590 103,700
2026/06/29 3,670 3,685 3,545 3,645 97,600
2026/06/26 3,740 3,755 3,605 3,635 60,000
2026/06/25 3,730 3,765 3,675 3,740 69,600
2026/06/24 3,650 3,720 3,600 3,630 73,500
2026/06/23 3,800 3,865 3,680 3,700 115,900
2026/06/22 3,825 3,875 3,765 3,775 78,900
2026/06/19 3,880 3,930 3,770 3,805 109,900
2026/06/18 3,700 3,850 3,670 3,835 148,600
2026/06/17 3,625 3,730 3,610 3,650 68,200
2026/06/16 3,650 3,650 3,570 3,630 69,600
2026/06/15 3,700 3,745 3,635 3,670 105,800
2026/06/12 3,580 3,650 3,530 3,600 100,000
2026/06/11 3,470 3,550 3,360 3,510 115,700
2026/06/10 3,485 3,635 3,475 3,560 103,000
2026/06/09 3,555 3,685 3,465 3,550 248,400
2026/06/08 3,230 3,495 3,205 3,495 208,100
2026/06/05 3,260 3,345 3,225 3,335 55,700
2026/06/04 3,300 3,310 3,225 3,280 73,200
2026/06/03 3,255 3,370 3,230 3,340 142,100
2026/06/02 3,255 3,255 3,125 3,205 67,700
2026/06/01 3,215 3,290 3,160 3,260 89,600
2026/05/29 3,185 3,280 3,140 3,210 82,400
2026/05/28 3,155 3,220 3,085 3,180 61,300
2026/05/27 3,270 3,300 3,155 3,165 67,700
2026/05/26 3,140 3,295 3,115 3,270 81,100
2026/05/25 3,130 3,245 3,110 3,180 91,400
2026/05/22 3,110 3,130 3,055 3,075 59,000
2026/05/21 3,050 3,090 2,993 3,080 96,200
2026/05/20 2,963 3,010 2,901 2,998 55,300
2026/05/19 2,967 2,998 2,919 2,991 51,700
2026/05/18 2,958 2,958 2,891 2,929 78,000
2026/05/15 2,992 3,005 2,916 2,957 106,900
2026/05/14 3,240 3,240 2,980 2,981 211,500
2026/05/13 2,850 2,894 2,830 2,840 60,400
2026/05/12 2,848 2,936 2,846 2,858 46,300
2026/05/11 2,867 2,896 2,804 2,805 52,100
2026/05/08 2,793 2,850 2,753 2,850 47,200
2026/05/07 2,751 2,817 2,750 2,796 46,200
2026/05/01 2,712 2,712 2,638 2,702 32,200
2026/04/30 2,645 2,688 2,625 2,688 34,300
2026/04/28 2,658 2,664 2,618 2,658 44,000
2026/04/27 2,668 2,680 2,618 2,633 44,400
2026/04/24 2,700 2,707 2,665 2,668 24,700
2026/04/23 2,750 2,750 2,662 2,678 33,100
2026/04/22 2,796 2,810 2,716 2,735 38,900
2026/04/21 2,820 2,843 2,806 2,806 35,100
2026/04/20 2,817 2,829 2,794 2,809 31,700
2026/04/17 2,862 2,873 2,802 2,802 30,000
2026/04/16 2,830 2,869 2,830 2,862 57,600
2026/04/15 2,825 2,879 2,810 2,834 61,300
2026/04/14 2,774 2,796 2,769 2,791 31,900
2026/04/13 2,740 2,791 2,721 2,759 30,100
2026/04/10 2,800 2,825 2,778 2,782 41,800
2026/04/09 2,790 2,797 2,751 2,783 44,600
2026/04/08 2,775 2,800 2,741 2,792 53,100
2026/04/07 2,662 2,699 2,662 2,685 31,100
2026/04/06 2,672 2,693 2,655 2,656 24,200
2026/04/03 2,651 2,677 2,646 2,651 19,100
2026/03/27 2,682 2,716 2,638 2,700 59,100
2026/03/26 2,740 2,750 2,655 2,687 46,700
2026/03/25 2,716 2,749 2,695 2,721 64,800
2026/03/24 2,670 2,695 2,642 2,666 49,400
2026/03/23 2,622 2,635 2,541 2,598 167,700
2026/03/19 2,855 2,855 2,711 2,711 83,600
2026/03/18 2,865 2,892 2,841 2,883 37,700
2026/03/17 2,899 2,900 2,821 2,839 54,200
2026/03/16 2,851 2,888 2,822 2,858 113,900
2026/03/13 2,774 2,819 2,759 2,783 59,100
2026/03/12 2,858 2,859 2,773 2,780 53,200
2026/03/11 2,900 2,937 2,858 2,862 57,400
2026/03/10 2,804 2,879 2,783 2,854 104,200
2026/03/09 2,689 2,728 2,627 2,711 138,500
2026/03/06 2,907 2,926 2,849 2,889 64,500
2026/03/05 2,974 3,010 2,895 2,957 73,800
2026/03/04 2,920 2,977 2,769 2,824 152,700
2026/03/03 3,135 3,175 3,000 3,020 111,300
2026/03/02 3,100 3,155 3,045 3,155 79,600
2026/02/27 3,065 3,160 3,055 3,160 92,400
2026/02/26 3,035 3,100 3,025 3,065 78,400
2026/02/25 3,090 3,110 3,020 3,035 75,500
2026/02/24 2,954 3,085 2,954 3,085 67,300
2026/02/20 2,963 3,010 2,948 3,000 52,600
2026/02/19 3,000 3,030 2,960 3,020 58,900
2026/02/18 2,894 3,010 2,890 2,994 75,400
2026/02/17 2,936 2,954 2,890 2,894 79,000
2026/02/16 2,968 2,980 2,931 2,935 74,900
2026/02/13 3,025 3,025 2,931 2,977 81,300
2026/02/12 2,948 3,030 2,917 3,030 114,500
2026/02/10 2,930 2,975 2,908 2,958 106,400
2026/02/09 2,905 2,926 2,752 2,902 291,200
2026/02/06 2,851 2,890 2,802 2,871 177,600
2026/02/05 2,860 2,898 2,818 2,845 94,900
2026/02/04 2,778 2,820 2,762 2,810 77,800
2026/02/03 2,740 2,798 2,730 2,778 78,000
2026/02/02 2,726 2,814 2,685 2,690 122,300
2026/01/30 2,702 2,723 2,656 2,712 65,700
2026/01/29 2,718 2,724 2,641 2,699 89,700
2026/01/28 2,625 2,684 2,610 2,668 105,100
2026/01/27 2,605 2,637 2,581 2,625 36,200
2026/01/26 2,678 2,678 2,599 2,613 67,000
2026/01/23 2,680 2,713 2,660 2,705 32,900
2026/01/22 2,660 2,700 2,645 2,679 48,100
2026/01/21 2,589 2,644 2,572 2,634 41,800
2026/01/20 2,680 2,680 2,639 2,639 43,700
2026/01/19 2,695 2,695 2,631 2,680 77,000
2026/01/16 2,645 2,660 2,627 2,659 35,400
2026/01/15 2,600 2,647 2,600 2,635 43,800
2026/01/14 2,570 2,612 2,568 2,606 39,900
2026/01/13 2,577 2,582 2,554 2,574 46,300
2026/01/09 2,540 2,564 2,533 2,538 20,000
2026/01/08 2,581 2,583 2,531 2,538 30,300
2026/01/07 2,533 2,588 2,533 2,580 33,100
2026/01/06 2,540 2,568 2,540 2,558 27,900
2026/01/05 2,560 2,591 2,537 2,537 48,500

このページの先頭へ