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
2018/12/28 2,172 2,276 2,172 2,255 124,200
2018/12/27 2,238 2,264 2,107 2,238 140,800
2018/12/26 1,922 2,020 1,922 1,998 180,900
2018/12/25 2,000 2,031 1,905 1,921 204,500
2018/12/21 2,143 2,151 2,083 2,117 175,500
2018/12/20 2,348 2,353 2,171 2,193 118,800
2018/12/19 2,404 2,407 2,360 2,375 63,900
2018/12/18 2,450 2,480 2,409 2,409 40,400
2018/12/17 2,550 2,564 2,500 2,500 41,600
2018/12/14 2,594 2,606 2,539 2,539 57,100
2018/12/13 2,623 2,673 2,580 2,585 57,100
2018/12/12 2,499 2,625 2,499 2,609 99,400
2018/12/11 2,570 2,571 2,465 2,475 79,000
2018/12/10 2,641 2,641 2,565 2,570 56,800
2018/12/07 2,660 2,666 2,626 2,647 59,400
2018/12/06 2,663 2,666 2,625 2,631 48,500
2018/12/05 2,714 2,714 2,638 2,674 93,700
2018/12/04 2,834 2,844 2,733 2,741 73,400
2018/12/03 2,834 2,849 2,822 2,838 67,700
2018/11/30 2,738 2,788 2,725 2,778 99,200
2018/11/29 2,750 2,770 2,736 2,746 60,700
2018/11/28 2,650 2,716 2,650 2,702 94,100
2018/11/27 2,620 2,697 2,620 2,647 158,600
2018/11/26 2,617 2,659 2,588 2,589 205,700
2018/11/22 2,650 2,660 2,620 2,653 122,800
2018/11/21 2,693 2,693 2,608 2,650 78,100
2018/11/20 2,731 2,736 2,683 2,708 55,200
2018/11/19 2,719 2,813 2,708 2,781 52,200
2018/11/16 2,724 2,758 2,709 2,719 54,400
2018/11/15 2,699 2,750 2,690 2,710 47,300
2018/11/14 2,775 2,832 2,723 2,729 97,000
2018/11/13 2,761 2,804 2,730 2,782 76,600
2018/11/12 2,851 2,922 2,831 2,846 99,700
2018/11/09 2,919 3,015 2,875 2,938 207,900
2018/11/08 2,685 2,733 2,610 2,719 91,400
2018/11/07 2,630 2,685 2,596 2,596 53,700
2018/11/06 2,627 2,663 2,610 2,616 57,200
2018/11/05 2,674 2,689 2,621 2,627 76,500
2018/11/02 2,647 2,717 2,647 2,708 62,200
2018/11/01 2,595 2,704 2,587 2,630 112,700
2018/10/31 2,501 2,622 2,499 2,601 114,000
2018/10/30 2,351 2,469 2,350 2,449 163,400
2018/10/29 2,399 2,430 2,372 2,375 77,500
2018/10/26 2,471 2,473 2,364 2,383 120,000
2018/10/25 2,490 2,490 2,440 2,445 72,400
2018/10/24 2,625 2,625 2,546 2,550 91,000
2018/10/23 2,690 2,690 2,615 2,615 79,100
2018/10/22 2,691 2,741 2,648 2,726 70,300
2018/10/19 2,735 2,751 2,708 2,710 79,900
2018/10/18 2,796 2,840 2,783 2,793 55,100
2018/10/17 2,773 2,807 2,749 2,796 42,200
2018/10/16 2,750 2,783 2,715 2,733 61,100
2018/10/15 2,761 2,819 2,761 2,774 98,100
2018/10/12 2,715 2,809 2,691 2,761 88,300
2018/10/11 2,696 2,744 2,678 2,715 91,600
2018/10/10 2,820 2,824 2,775 2,801 49,700
2018/10/09 2,820 2,822 2,762 2,805 101,300
2018/10/05 2,915 2,915 2,868 2,868 59,500
2018/10/04 2,907 2,940 2,894 2,924 88,700
2018/10/03 2,958 2,998 2,927 2,927 81,400
2018/10/02 2,934 2,993 2,929 2,958 84,300
2018/10/01 2,818 2,921 2,813 2,902 107,200
2018/09/28 2,810 2,815 2,780 2,803 109,100
2018/09/27 2,880 2,881 2,792 2,796 108,700
2018/09/26 2,880 2,889 2,864 2,880 70,400
2018/09/25 2,941 2,962 2,865 2,961 94,500
2018/09/21 2,836 2,932 2,813 2,918 141,400
2018/09/20 2,795 2,809 2,772 2,787 73,100
2018/09/19 2,785 2,795 2,746 2,767 50,100
2018/09/18 2,715 2,769 2,707 2,738 59,400
2018/09/14 2,653 2,741 2,642 2,732 97,700
2018/09/13 2,640 2,678 2,609 2,617 76,800
2018/09/12 2,700 2,712 2,626 2,639 83,300
2018/09/11 2,730 2,739 2,685 2,694 79,000
2018/09/10 2,740 2,769 2,713 2,713 49,500
2018/09/07 2,780 2,785 2,737 2,762 55,400
2018/09/06 2,750 2,816 2,735 2,783 71,300
2018/09/05 2,768 2,811 2,763 2,765 57,700
2018/09/04 2,795 2,807 2,755 2,763 56,700
2018/09/03 2,910 2,910 2,784 2,795 68,000
2018/08/31 2,894 2,931 2,885 2,912 44,100
2018/08/30 2,934 2,950 2,910 2,931 53,000
2018/08/29 2,916 2,937 2,886 2,915 40,400
2018/08/28 2,877 2,917 2,869 2,898 75,400
2018/08/27 2,781 2,835 2,781 2,827 71,100
2018/08/24 2,775 2,784 2,744 2,760 48,200
2018/08/23 2,745 2,772 2,720 2,767 89,200
2018/08/22 2,720 2,751 2,696 2,745 87,500
2018/08/21 2,713 2,737 2,699 2,722 66,900
2018/08/20 2,832 2,840 2,758 2,763 65,800
2018/08/17 2,815 2,855 2,808 2,832 33,200
2018/08/16 2,811 2,828 2,764 2,802 80,600
2018/08/15 2,919 2,950 2,829 2,859 72,000
2018/08/14 2,843 2,895 2,810 2,890 50,900
2018/08/13 2,908 2,919 2,813 2,818 54,600
2018/08/10 2,982 2,994 2,910 2,921 116,300
2018/08/09 3,065 3,140 2,994 2,997 162,400
2018/08/08 3,150 3,200 2,932 3,070 215,900
2018/08/07 3,105 3,140 3,085 3,130 92,900
2018/08/06 3,080 3,125 3,070 3,075 67,500
2018/08/03 3,110 3,130 3,070 3,075 55,200
2018/08/02 3,130 3,150 3,095 3,110 70,400
2018/08/01 3,150 3,170 3,100 3,130 147,900
2018/07/31 3,145 3,155 3,110 3,120 123,200
2018/07/30 3,170 3,220 3,170 3,195 71,400
2018/07/27 3,130 3,190 3,130 3,175 80,400
2018/07/26 3,135 3,175 3,135 3,165 96,100
2018/07/25 3,200 3,205 3,120 3,175 112,800
2018/07/24 3,320 3,350 3,225 3,250 224,100
2018/07/23 3,150 3,210 3,105 3,120 67,000
2018/07/20 3,195 3,255 3,180 3,200 83,500
2018/07/19 3,170 3,205 3,105 3,165 65,500
2018/07/18 3,260 3,320 3,165 3,185 88,800
2018/07/17 3,110 3,235 3,055 3,190 90,300
2018/07/13 3,130 3,135 3,075 3,090 140,500
2018/07/12 3,080 3,125 3,045 3,070 158,500
2018/07/11 3,055 3,055 2,993 2,999 76,000
2018/07/10 3,000 3,080 2,998 3,020 106,500
2018/07/09 2,860 3,020 2,835 3,005 114,200
2018/07/06 2,724 2,807 2,724 2,767 68,800
2018/07/05 2,723 2,765 2,681 2,706 58,600
2018/07/04 2,807 2,852 2,743 2,746 36,000
2018/07/03 2,860 2,897 2,806 2,829 48,300
2018/07/02 2,978 2,986 2,901 2,908 43,500
2018/06/29 3,030 3,030 2,929 2,983 68,000
2018/06/28 3,030 3,040 2,973 3,015 47,700
2018/06/27 3,000 3,100 2,992 3,050 95,200
2018/06/26 2,900 2,992 2,887 2,981 42,700
2018/06/25 2,948 2,958 2,887 2,909 58,200
2018/06/22 2,932 2,960 2,888 2,931 116,000
2018/06/21 2,837 3,015 2,837 2,982 119,300
2018/06/20 2,805 2,853 2,760 2,823 56,500
2018/06/19 2,842 2,871 2,809 2,819 40,800
2018/06/18 2,912 2,914 2,811 2,876 39,200
2018/06/15 2,912 2,912 2,849 2,906 40,200
2018/06/14 2,953 2,953 2,900 2,915 20,100
2018/06/13 2,976 2,976 2,901 2,954 50,300
2018/06/12 2,870 2,941 2,805 2,927 51,700
2018/06/11 2,853 2,973 2,827 2,863 57,200
2018/06/08 2,740 2,828 2,710 2,807 52,700
2018/06/07 2,744 2,800 2,744 2,783 29,000
2018/06/06 2,661 2,740 2,645 2,711 52,800
2018/06/05 2,724 2,724 2,635 2,661 53,600
2018/06/04 2,790 2,813 2,701 2,716 57,300
2018/06/01 2,784 2,784 2,733 2,749 46,100
2018/05/31 2,824 2,824 2,759 2,785 69,600
2018/05/30 2,840 2,872 2,803 2,819 17,500
2018/05/29 2,940 2,947 2,847 2,889 10,900
2018/05/28 2,917 2,933 2,895 2,913 16,900
2018/05/25 2,909 2,972 2,883 2,897 20,900
2018/05/24 3,020 3,020 2,942 2,959 17,600
2018/05/23 3,005 3,030 2,919 2,966 37,100
2018/05/22 3,065 3,080 2,984 3,005 37,100
2018/05/21 3,120 3,120 3,075 3,090 35,900
2018/05/18 3,160 3,185 3,090 3,115 35,800
2018/05/17 3,185 3,185 3,065 3,165 24,800
2018/05/16 3,120 3,200 3,105 3,185 40,800
2018/05/15 2,939 3,150 2,925 3,130 53,400
2018/05/14 2,995 3,025 2,884 2,938 86,200
2018/05/11 2,924 3,130 2,889 3,065 53,300
2018/05/10 2,914 2,931 2,864 2,912 17,200
2018/05/09 2,904 2,921 2,892 2,906 19,900
2018/05/08 2,887 2,936 2,887 2,912 14,800
2018/05/07 2,900 2,902 2,851 2,895 22,000
2018/05/02 2,863 2,895 2,851 2,891 21,500
2018/05/01 2,844 2,844 2,802 2,813 13,000
2018/04/27 2,899 2,899 2,848 2,865 19,400
2018/04/26 2,867 2,872 2,840 2,857 18,800
2018/04/25 2,836 2,876 2,807 2,857 14,300
2018/04/24 2,863 2,863 2,830 2,858 12,100
2018/04/23 2,840 2,840 2,800 2,813 25,100
2018/04/20 2,875 2,879 2,846 2,849 22,100
2018/04/19 2,889 2,889 2,852 2,879 27,100
2018/04/18 2,825 2,877 2,814 2,859 21,700
2018/04/17 2,787 2,828 2,767 2,791 14,800
2018/04/16 2,832 2,832 2,780 2,801 18,800
2018/04/13 2,801 2,860 2,801 2,830 27,500
2018/04/12 2,816 2,886 2,800 2,813 59,400
2018/04/11 2,815 2,815 2,767 2,777 28,400
2018/04/10 2,800 2,808 2,760 2,792 21,300
2018/04/09 2,755 2,785 2,738 2,780 23,600
2018/04/06 2,805 2,805 2,751 2,753 30,300
2018/04/05 2,850 2,857 2,795 2,805 32,300
2018/04/04 2,817 2,840 2,793 2,824 42,500
2018/04/03 2,775 2,828 2,775 2,809 38,000
2018/04/02 2,810 2,817 2,786 2,790 22,700
2018/03/30 2,761 2,809 2,747 2,794 40,300
2018/03/29 2,750 2,755 2,680 2,724 50,700
2018/03/28 2,740 2,740 2,697 2,724 52,500
2018/03/27 2,713 2,775 2,713 2,773 60,700
2018/03/26 2,687 2,687 2,629 2,684 67,300
2018/03/23 2,801 2,804 2,703 2,709 36,300
2018/03/22 2,900 2,900 2,815 2,858 144,200
2018/03/20 2,950 2,950 2,900 2,915 46,500
2018/03/19 3,065 3,100 2,982 2,992 50,600
2018/03/16 3,165 3,165 3,045 3,115 73,700
2018/03/15 3,115 3,185 3,090 3,165 40,100
2018/03/14 3,040 3,160 3,040 3,115 77,600
2018/03/13 2,998 3,040 2,971 3,040 30,800
2018/03/12 2,977 3,010 2,950 3,005 34,700
2018/03/09 2,921 2,957 2,892 2,933 58,700
2018/03/08 2,848 2,865 2,803 2,830 53,800
2018/03/07 2,856 2,864 2,788 2,798 64,800
2018/03/06 2,928 2,968 2,884 2,902 69,500
2018/03/05 2,990 2,990 2,890 2,904 34,500
2018/03/02 3,005 3,020 2,982 3,010 49,700
2018/03/01 3,135 3,135 3,055 3,075 71,500
2018/02/28 3,080 3,215 3,080 3,160 91,100
2018/02/27 3,060 3,085 3,030 3,075 22,700
2018/02/26 3,105 3,110 3,025 3,050 31,100
2018/02/23 3,040 3,100 3,020 3,085 39,000
2018/02/22 3,070 3,100 3,045 3,050 47,400
2018/02/21 3,105 3,120 3,040 3,105 124,300
2018/02/20 3,145 3,160 3,080 3,115 127,100
2018/02/19 3,115 3,175 3,115 3,155 66,800
2018/02/16 3,000 3,095 2,981 3,085 112,100
2018/02/15 2,879 2,996 2,872 2,951 152,900
2018/02/14 2,828 2,885 2,808 2,853 145,900
2018/02/13 2,765 2,884 2,742 2,831 173,600
2018/02/09 2,661 2,724 2,655 2,722 62,500
2018/02/08 2,766 2,858 2,745 2,765 122,500
2018/02/07 2,853 2,955 2,736 2,738 185,600
2018/02/06 2,866 2,930 2,711 2,753 159,100
2018/02/05 3,005 3,035 2,957 2,977 81,900
2018/02/02 3,110 3,120 3,055 3,065 32,300
2018/02/01 3,060 3,140 3,050 3,135 54,400
2018/01/31 3,040 3,140 3,040 3,065 56,700
2018/01/30 3,120 3,135 3,070 3,080 61,500
2018/01/29 3,170 3,190 3,090 3,135 75,900
2018/01/26 3,155 3,195 3,145 3,165 50,000
2018/01/25 3,130 3,155 3,090 3,090 20,100
2018/01/24 3,105 3,185 3,105 3,160 40,800
2018/01/23 3,065 3,135 3,060 3,110 32,100
2018/01/22 3,020 3,050 2,979 3,040 90,900
2018/01/19 3,080 3,080 2,973 3,020 111,900
2018/01/18 3,185 3,225 3,050 3,070 94,000
2018/01/17 3,170 3,235 3,135 3,165 71,800
2018/01/16 3,065 3,180 3,065 3,170 42,200
2018/01/15 3,080 3,120 3,065 3,065 60,000
2018/01/12 3,065 3,105 3,060 3,070 49,600
2018/01/11 3,045 3,090 3,015 3,085 51,900
2018/01/10 3,075 3,085 3,025 3,035 42,600
2018/01/09 3,075 3,095 3,070 3,085 29,300
2018/01/05 3,075 3,095 3,055 3,080 34,200
2018/01/04 3,085 3,130 3,055 3,075 45,900

このページの先頭へ