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

堺化学工業(4078)の株価時系列情報

堺化学工業(4078)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
2025/08/08 2,885 2,916 2,804 2,826 141,000
2025/08/07 2,900 2,930 2,809 2,835 154,500
2025/08/06 2,927 2,933 2,901 2,927 86,300
2025/08/05 2,911 2,937 2,897 2,928 71,500
2025/08/04 2,856 2,893 2,841 2,882 95,200
2025/08/01 2,860 2,896 2,849 2,887 57,000
2025/07/31 2,847 2,881 2,847 2,869 99,200
2025/07/30 2,811 2,840 2,793 2,830 53,500
2025/07/29 2,812 2,831 2,800 2,821 65,500
2025/07/28 2,820 2,830 2,802 2,823 79,900
2025/07/25 2,767 2,817 2,740 2,799 112,900
2025/07/24 2,770 2,770 2,740 2,767 92,700
2025/07/23 2,725 2,750 2,716 2,740 122,700
2025/07/22 2,709 2,730 2,692 2,705 65,500
2025/07/18 2,714 2,714 2,681 2,702 63,500
2025/07/17 2,690 2,701 2,663 2,695 87,500
2025/07/16 2,750 2,750 2,710 2,710 54,900
2025/07/15 2,777 2,780 2,744 2,750 57,300
2025/07/14 2,750 2,765 2,742 2,755 68,400
2025/07/11 2,738 2,777 2,738 2,749 78,500
2025/07/10 2,733 2,743 2,699 2,715 63,200
2025/07/09 2,712 2,754 2,704 2,722 75,200
2025/07/08 2,680 2,708 2,680 2,704 52,800
2025/07/07 2,700 2,702 2,675 2,675 79,900
2025/07/04 2,711 2,727 2,694 2,700 41,400
2025/07/03 2,696 2,724 2,688 2,706 64,000
2025/07/02 2,685 2,721 2,681 2,693 62,600
2025/07/01 2,687 2,725 2,686 2,693 107,600
2025/06/30 2,688 2,688 2,660 2,663 70,200
2025/06/27 2,653 2,672 2,643 2,669 55,800
2025/06/26 2,602 2,648 2,602 2,635 53,800
2025/06/25 2,590 2,602 2,568 2,598 55,200
2025/06/24 2,610 2,615 2,592 2,596 50,000
2025/06/23 2,646 2,646 2,592 2,595 54,000
2025/06/20 2,644 2,692 2,639 2,640 95,600
2025/06/19 2,650 2,672 2,636 2,644 54,900
2025/06/18 2,605 2,645 2,605 2,643 85,400
2025/06/17 2,575 2,627 2,575 2,615 77,500
2025/06/16 2,575 2,598 2,570 2,575 78,600
2025/06/13 2,583 2,592 2,559 2,575 93,200
2025/06/12 2,631 2,643 2,603 2,607 81,000
2025/06/11 2,660 2,660 2,623 2,632 98,900
2025/06/10 2,614 2,690 2,614 2,663 90,300
2025/06/09 2,633 2,650 2,611 2,620 71,300
2025/06/06 2,650 2,665 2,631 2,642 54,800
2025/06/05 2,649 2,662 2,624 2,643 67,000
2025/06/04 2,620 2,646 2,620 2,645 72,200
2025/06/03 2,614 2,628 2,602 2,616 98,300
2025/06/02 2,612 2,625 2,583 2,610 91,700
2025/05/30 2,556 2,637 2,551 2,626 81,600
2025/05/29 2,569 2,582 2,563 2,563 58,400
2025/05/28 2,563 2,578 2,546 2,553 61,700
2025/05/27 2,527 2,545 2,524 2,545 38,300
2025/05/26 2,529 2,544 2,520 2,527 49,100
2025/05/23 2,530 2,560 2,512 2,527 83,100
2025/05/22 2,520 2,538 2,500 2,512 45,300
2025/05/21 2,571 2,577 2,548 2,550 63,000
2025/05/20 2,590 2,600 2,559 2,573 58,400
2025/05/19 2,559 2,590 2,545 2,590 90,000
2025/05/16 2,598 2,604 2,544 2,579 123,100
2025/05/15 2,515 2,602 2,495 2,599 205,500
2025/05/14 2,626 2,734 2,506 2,551 296,300
2025/05/13 2,626 2,661 2,623 2,637 69,200
2025/05/12 2,558 2,588 2,555 2,588 48,700
2025/05/09 2,522 2,561 2,520 2,550 78,700
2025/05/08 2,516 2,516 2,491 2,506 47,400
2025/05/07 2,507 2,524 2,506 2,516 56,700
2025/05/02 2,496 2,532 2,492 2,514 77,600
2025/05/01 2,505 2,516 2,485 2,496 51,600
2025/04/30 2,500 2,507 2,480 2,507 80,100
2025/04/28 2,516 2,521 2,486 2,488 41,600
2025/04/25 2,490 2,501 2,470 2,493 66,400
2025/04/24 2,486 2,494 2,454 2,469 34,000
2025/04/23 2,469 2,478 2,451 2,459 53,900
2025/04/22 2,422 2,446 2,420 2,438 45,200
2025/04/21 2,416 2,429 2,398 2,420 61,900
2025/04/18 2,428 2,444 2,410 2,421 229,000
2025/04/17 2,400 2,438 2,400 2,420 81,900
2025/04/16 2,455 2,468 2,400 2,417 41,300
2025/04/15 2,435 2,457 2,426 2,446 58,900
2025/04/14 2,384 2,435 2,367 2,421 54,800
2025/04/11 2,280 2,357 2,265 2,354 86,600
2025/04/10 2,515 2,528 2,406 2,428 115,700
2025/04/09 2,331 2,331 2,250 2,280 135,800
2025/04/08 2,323 2,408 2,323 2,381 97,200
2025/04/07 2,200 2,261 2,168 2,200 202,400
2025/04/04 2,459 2,492 2,294 2,379 398,600
2025/04/03 2,600 2,620 2,563 2,604 125,700
2025/04/02 2,706 2,706 2,665 2,681 52,400
2025/04/01 2,730 2,734 2,687 2,707 54,300
2025/03/31 2,700 2,722 2,645 2,709 135,800
2025/03/28 2,806 2,807 2,750 2,773 74,000
2025/03/27 2,838 2,880 2,833 2,869 79,500
2025/03/26 2,858 2,864 2,822 2,849 64,400
2025/03/25 2,879 2,882 2,838 2,861 45,700
2025/03/24 2,866 2,883 2,847 2,861 48,700
2025/03/21 2,850 2,881 2,844 2,844 111,400
2025/03/19 2,847 2,887 2,821 2,850 76,100
2025/03/18 2,800 2,836 2,800 2,820 70,000
2025/03/17 2,773 2,813 2,768 2,790 61,300
2025/03/14 2,788 2,793 2,753 2,773 71,200
2025/03/13 2,788 2,818 2,773 2,793 50,800
2025/03/12 2,810 2,823 2,760 2,787 92,000
2025/03/11 2,722 2,824 2,711 2,824 209,500
2025/03/10 2,723 2,751 2,715 2,730 59,900
2025/03/07 2,714 2,740 2,681 2,719 105,100
2025/03/06 2,765 2,765 2,710 2,712 70,700
2025/03/05 2,776 2,786 2,723 2,727 107,900
2025/03/04 2,745 2,793 2,734 2,785 141,700
2025/03/03 2,737 2,772 2,734 2,751 90,700
2025/02/28 2,712 2,732 2,683 2,720 164,500
2025/02/27 2,721 2,729 2,704 2,729 48,300
2025/02/26 2,688 2,725 2,688 2,724 143,400
2025/02/25 2,680 2,716 2,650 2,711 90,400
2025/02/21 2,705 2,725 2,687 2,687 83,400
2025/02/20 2,746 2,746 2,703 2,727 71,300
2025/02/19 2,725 2,776 2,722 2,746 63,000
2025/02/18 2,721 2,770 2,715 2,735 91,300
2025/02/17 2,753 2,753 2,710 2,715 67,600
2025/02/14 2,832 2,833 2,747 2,769 105,300
2025/02/13 2,814 2,890 2,813 2,832 139,900
2025/02/12 2,760 2,828 2,745 2,786 145,500
2025/02/10 2,678 2,743 2,630 2,730 254,800
2025/02/07 2,530 2,741 2,521 2,628 346,500
2025/02/06 2,529 2,552 2,520 2,520 54,600
2025/02/05 2,527 2,541 2,510 2,526 47,300
2025/02/04 2,530 2,545 2,519 2,528 52,600
2025/02/03 2,535 2,535 2,486 2,490 105,400
2025/01/31 2,540 2,557 2,526 2,557 52,800
2025/01/30 2,540 2,545 2,519 2,540 44,900
2025/01/29 2,545 2,558 2,535 2,548 53,200
2025/01/28 2,540 2,551 2,531 2,535 41,300
2025/01/27 2,577 2,577 2,545 2,562 31,100
2025/01/24 2,526 2,557 2,522 2,542 35,100
2025/01/23 2,550 2,552 2,520 2,526 39,600
2025/01/22 2,539 2,572 2,527 2,561 45,900
2025/01/21 2,553 2,568 2,530 2,539 35,700
2025/01/20 2,529 2,561 2,520 2,551 49,300
2025/01/17 2,501 2,523 2,481 2,514 65,700
2025/01/16 2,510 2,517 2,495 2,508 55,800
2025/01/15 2,530 2,538 2,502 2,504 37,300
2025/01/14 2,507 2,530 2,485 2,516 83,400
2025/01/10 2,520 2,542 2,510 2,523 55,600
2025/01/09 2,526 2,528 2,506 2,520 66,100
2025/01/08 2,547 2,554 2,523 2,528 46,200
2025/01/07 2,565 2,568 2,529 2,539 90,400
2025/01/06 2,602 2,602 2,556 2,559 92,100
2024/12/30 2,626 2,651 2,613 2,622 43,300
2024/12/27 2,606 2,645 2,593 2,626 63,000
2024/12/26 2,556 2,605 2,554 2,602 49,300
2024/12/25 2,580 2,588 2,551 2,571 45,300
2024/12/24 2,578 2,578 2,547 2,555 36,400
2024/12/23 2,543 2,570 2,543 2,569 39,900
2024/12/20 2,539 2,567 2,523 2,523 90,500
2024/12/19 2,514 2,549 2,510 2,539 48,700
2024/12/18 2,580 2,601 2,556 2,564 49,900
2024/12/17 2,674 2,676 2,595 2,595 84,000
2024/12/16 2,607 2,695 2,607 2,672 102,000
2024/12/13 2,600 2,625 2,589 2,610 79,700
2024/12/12 2,600 2,615 2,595 2,598 87,600
2024/12/11 2,620 2,633 2,592 2,594 90,300
2024/12/10 2,630 2,635 2,608 2,618 77,300
2024/12/09 2,627 2,654 2,620 2,623 35,500
2024/12/06 2,647 2,655 2,627 2,627 47,900
2024/12/05 2,623 2,641 2,623 2,634 23,300
2024/12/04 2,621 2,643 2,616 2,623 35,800
2024/12/03 2,656 2,663 2,625 2,645 68,700
2024/12/02 2,586 2,641 2,586 2,641 82,300
2024/11/29 2,533 2,565 2,528 2,551 45,800
2024/11/28 2,500 2,539 2,494 2,537 57,700
2024/11/27 2,533 2,557 2,507 2,519 114,500
2024/11/26 2,560 2,567 2,514 2,554 66,300
2024/11/25 2,590 2,600 2,570 2,572 48,900
2024/11/22 2,578 2,612 2,567 2,593 33,900
2024/11/21 2,549 2,565 2,542 2,563 43,300
2024/11/20 2,596 2,610 2,544 2,557 39,800
2024/11/19 2,589 2,616 2,586 2,598 72,100
2024/11/18 2,545 2,574 2,520 2,574 45,300
2024/11/15 2,593 2,614 2,561 2,561 87,000
2024/11/14 2,636 2,666 2,595 2,597 75,400
2024/11/13 2,666 2,683 2,625 2,636 82,600
2024/11/12 2,650 2,704 2,650 2,674 115,100
2024/11/11 2,685 2,685 2,613 2,628 220,900
2024/11/08 2,850 2,874 2,601 2,751 266,800
2024/11/07 2,830 2,884 2,828 2,850 91,800
2024/11/06 2,696 2,848 2,696 2,816 117,700
2024/11/05 2,688 2,739 2,688 2,692 51,100
2024/11/01 2,714 2,740 2,670 2,685 87,900
2024/10/31 2,705 2,768 2,699 2,748 83,800
2024/10/30 2,630 2,724 2,617 2,708 226,500
2024/10/29 2,613 2,637 2,609 2,626 43,700
2024/10/28 2,560 2,635 2,552 2,608 48,800
2024/10/25 2,621 2,621 2,539 2,560 78,000
2024/10/24 2,600 2,631 2,575 2,621 53,600
2024/10/23 2,634 2,655 2,612 2,612 34,200
2024/10/22 2,645 2,663 2,610 2,634 50,800
2024/10/21 2,681 2,688 2,650 2,650 36,900
2024/10/18 2,683 2,704 2,673 2,683 29,100
2024/10/17 2,689 2,724 2,683 2,683 38,400
2024/10/16 2,692 2,732 2,669 2,689 42,000

このページの先頭へ