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
2019/12/30 2,534 2,540 2,492 2,503 42,200
2019/12/27 2,562 2,579 2,553 2,572 12,900
2019/12/26 2,499 2,562 2,499 2,562 22,200
2019/12/25 2,540 2,560 2,491 2,499 30,900
2019/12/24 2,575 2,583 2,547 2,556 15,200
2019/12/23 2,594 2,598 2,545 2,560 19,100
2019/12/20 2,608 2,626 2,576 2,594 32,800
2019/12/19 2,583 2,609 2,582 2,596 10,500
2019/12/18 2,604 2,612 2,578 2,599 25,900
2019/12/17 2,600 2,624 2,590 2,620 30,100
2019/12/16 2,604 2,628 2,563 2,564 30,600
2019/12/13 2,613 2,629 2,576 2,586 52,100
2019/12/12 2,574 2,592 2,551 2,573 15,900
2019/12/11 2,586 2,597 2,568 2,574 16,700
2019/12/10 2,598 2,606 2,567 2,586 25,300
2019/12/09 2,544 2,600 2,541 2,588 23,800
2019/12/06 2,521 2,543 2,512 2,519 24,400
2019/12/05 2,526 2,546 2,502 2,521 22,400
2019/12/04 2,480 2,516 2,477 2,515 35,900
2019/12/03 2,482 2,516 2,460 2,504 38,700
2019/12/02 2,492 2,555 2,492 2,514 51,700
2019/11/29 2,487 2,502 2,473 2,482 45,300
2019/11/28 2,615 2,615 2,518 2,529 23,900
2019/11/27 2,574 2,594 2,554 2,579 29,000
2019/11/26 2,612 2,612 2,553 2,574 33,300
2019/11/25 2,555 2,572 2,526 2,565 16,000
2019/11/22 2,510 2,552 2,505 2,505 16,900
2019/11/21 2,522 2,548 2,488 2,534 32,800
2019/11/20 2,565 2,565 2,517 2,522 32,400
2019/11/19 2,633 2,637 2,565 2,576 30,100
2019/11/18 2,649 2,663 2,616 2,651 26,400
2019/11/15 2,580 2,672 2,580 2,646 40,300
2019/11/14 2,634 2,634 2,554 2,564 34,500
2019/11/13 2,699 2,712 2,639 2,639 24,000
2019/11/12 2,622 2,709 2,622 2,705 42,400
2019/11/11 2,581 2,670 2,545 2,596 93,800
2019/11/08 2,818 2,844 2,653 2,681 103,700
2019/11/07 2,780 2,802 2,762 2,792 38,200
2019/11/06 2,800 2,830 2,763 2,814 40,000
2019/11/05 2,753 2,820 2,746 2,800 42,400
2019/11/01 2,675 2,719 2,675 2,703 21,200
2019/10/31 2,776 2,776 2,695 2,725 23,100
2019/10/30 2,717 2,788 2,703 2,776 66,800
2019/10/29 2,690 2,719 2,675 2,703 36,300
2019/10/28 2,610 2,647 2,575 2,640 35,500
2019/10/25 2,588 2,604 2,561 2,604 34,100
2019/10/24 2,640 2,646 2,584 2,595 28,300
2019/10/23 2,659 2,659 2,622 2,640 33,000
2019/10/21 2,644 2,656 2,630 2,650 22,600
2019/10/18 2,660 2,694 2,631 2,660 52,400
2019/10/17 2,671 2,694 2,631 2,636 59,700
2019/10/16 2,670 2,716 2,667 2,682 41,800
2019/10/15 2,589 2,652 2,567 2,641 47,700
2019/10/11 2,558 2,558 2,526 2,555 37,200
2019/10/10 2,550 2,551 2,488 2,536 37,200
2019/10/09 2,544 2,544 2,502 2,542 31,300
2019/10/08 2,526 2,555 2,517 2,545 66,200
2019/10/07 2,522 2,536 2,497 2,526 32,400
2019/10/04 2,500 2,548 2,495 2,532 31,800
2019/10/03 2,492 2,521 2,481 2,514 38,600
2019/10/02 2,562 2,587 2,525 2,571 34,900
2019/10/01 2,537 2,583 2,535 2,571 25,500
2019/09/30 2,517 2,540 2,487 2,523 26,400
2019/09/27 2,555 2,582 2,508 2,553 39,500
2019/09/26 2,569 2,606 2,569 2,595 38,900
2019/09/25 2,576 2,576 2,550 2,554 14,000
2019/09/24 2,580 2,607 2,562 2,591 16,400
2019/09/20 2,598 2,604 2,573 2,580 41,500
2019/09/19 2,557 2,605 2,557 2,599 51,800
2019/09/18 2,585 2,605 2,547 2,557 38,600
2019/09/17 2,585 2,595 2,541 2,565 39,900
2019/09/13 2,600 2,617 2,561 2,604 97,200
2019/09/12 2,523 2,573 2,523 2,541 54,700
2019/09/11 2,467 2,519 2,458 2,503 52,800
2019/09/10 2,387 2,469 2,381 2,447 40,000
2019/09/09 2,352 2,369 2,322 2,362 17,800
2019/09/06 2,360 2,368 2,339 2,352 19,600
2019/09/05 2,290 2,364 2,290 2,343 47,500
2019/09/04 2,305 2,305 2,273 2,287 25,000
2019/09/03 2,286 2,336 2,286 2,328 14,500
2019/09/02 2,290 2,319 2,281 2,301 30,400
2019/08/30 2,242 2,307 2,242 2,304 59,200
2019/08/29 2,243 2,293 2,148 2,200 169,700
2019/08/28 2,244 2,254 2,234 2,241 44,300
2019/08/27 2,252 2,263 2,235 2,246 31,700
2019/08/26 2,262 2,288 2,221 2,228 62,600
2019/08/23 2,400 2,407 2,343 2,362 37,900
2019/08/22 2,425 2,425 2,385 2,400 30,000
2019/08/21 2,382 2,415 2,382 2,412 35,500
2019/08/20 2,411 2,461 2,391 2,423 34,100
2019/08/19 2,357 2,423 2,350 2,396 38,300
2019/08/16 2,316 2,358 2,300 2,339 24,000
2019/08/15 2,281 2,329 2,265 2,316 30,800
2019/08/14 2,361 2,376 2,318 2,349 31,600
2019/08/13 2,359 2,359 2,250 2,306 102,200
2019/08/09 2,256 2,426 2,256 2,409 115,600
2019/08/08 2,312 2,387 2,188 2,256 146,300
2019/08/07 2,251 2,325 2,251 2,286 54,900
2019/08/06 2,210 2,252 2,186 2,246 63,300
2019/08/05 2,384 2,391 2,272 2,291 48,300
2019/08/02 2,469 2,470 2,376 2,383 66,800
2019/08/01 2,511 2,511 2,484 2,505 38,000
2019/07/31 2,500 2,534 2,490 2,518 39,200
2019/07/30 2,494 2,511 2,477 2,501 39,800
2019/07/29 2,515 2,520 2,469 2,482 62,700
2019/07/26 2,509 2,513 2,489 2,499 52,000
2019/07/25 2,538 2,544 2,516 2,529 19,100
2019/07/24 2,523 2,523 2,495 2,504 31,200
2019/07/23 2,496 2,527 2,485 2,522 40,900
2019/07/22 2,536 2,538 2,503 2,514 38,600
2019/07/19 2,525 2,551 2,514 2,551 27,300
2019/07/18 2,588 2,589 2,486 2,496 58,200
2019/07/17 2,581 2,613 2,581 2,589 74,000
2019/07/16 2,601 2,612 2,574 2,590 50,800
2019/07/12 2,616 2,616 2,588 2,599 23,200
2019/07/11 2,607 2,621 2,598 2,616 26,800
2019/07/10 2,600 2,623 2,595 2,598 38,700
2019/07/09 2,671 2,699 2,611 2,611 40,500
2019/07/08 2,697 2,770 2,678 2,689 72,500
2019/07/05 2,685 2,685 2,638 2,671 27,200
2019/07/04 2,648 2,687 2,648 2,673 16,600
2019/07/03 2,600 2,662 2,585 2,648 37,800
2019/07/02 2,604 2,632 2,604 2,632 36,000
2019/07/01 2,583 2,628 2,550 2,627 48,200
2019/06/28 2,528 2,552 2,502 2,543 41,600
2019/06/27 2,478 2,553 2,478 2,553 39,500
2019/06/26 2,464 2,514 2,450 2,478 45,300
2019/06/25 2,520 2,534 2,493 2,502 39,900
2019/06/24 2,567 2,567 2,521 2,529 32,300
2019/06/21 2,503 2,596 2,487 2,583 82,600
2019/06/20 2,492 2,514 2,481 2,503 29,200
2019/06/19 2,456 2,494 2,417 2,480 79,800
2019/06/18 2,462 2,474 2,407 2,413 39,500
2019/06/17 2,515 2,518 2,433 2,467 73,500
2019/06/14 2,547 2,547 2,477 2,520 99,000
2019/06/13 2,604 2,618 2,553 2,564 54,700
2019/06/12 2,609 2,618 2,591 2,605 23,500
2019/06/11 2,615 2,623 2,579 2,609 99,500
2019/06/10 2,606 2,646 2,598 2,628 23,000
2019/06/07 2,558 2,587 2,510 2,583 35,500
2019/06/06 2,624 2,624 2,535 2,542 35,200
2019/06/05 2,599 2,634 2,563 2,629 66,100
2019/06/04 2,405 2,532 2,375 2,521 74,900
2019/06/03 2,450 2,450 2,383 2,399 31,100
2019/05/31 2,478 2,511 2,447 2,481 98,200
2019/05/30 2,475 2,491 2,435 2,476 33,300
2019/05/29 2,465 2,499 2,443 2,495 31,300
2019/05/28 2,423 2,497 2,423 2,486 49,200
2019/05/27 2,429 2,446 2,412 2,421 13,200
2019/05/24 2,368 2,414 2,345 2,413 18,100
2019/05/23 2,454 2,454 2,387 2,397 32,000
2019/05/22 2,400 2,489 2,398 2,467 36,200
2019/05/21 2,429 2,429 2,386 2,398 47,500
2019/05/20 2,521 2,521 2,438 2,463 70,000
2019/05/17 2,500 2,524 2,468 2,505 30,300
2019/05/16 2,530 2,537 2,463 2,476 75,600
2019/05/15 2,528 2,541 2,491 2,522 60,000
2019/05/14 2,533 2,550 2,501 2,540 79,900
2019/05/13 2,526 2,909 2,466 2,633 125,700
2019/05/10 2,512 2,579 2,496 2,524 37,700
2019/05/09 2,535 2,540 2,485 2,512 48,700
2019/05/08 2,580 2,587 2,530 2,540 65,100
2019/05/07 2,703 2,738 2,657 2,669 29,600
2019/04/26 2,711 2,754 2,677 2,746 33,200
2019/04/25 2,677 2,722 2,648 2,714 23,300
2019/04/24 2,713 2,715 2,653 2,661 66,400
2019/04/23 2,703 2,725 2,673 2,717 74,700
2019/04/22 2,736 2,750 2,688 2,701 44,500
2019/04/19 2,696 2,716 2,677 2,692 14,300
2019/04/18 2,737 2,737 2,640 2,654 62,900
2019/04/17 2,686 2,733 2,656 2,718 46,800
2019/04/16 2,677 2,679 2,645 2,671 28,100
2019/04/15 2,584 2,660 2,583 2,660 26,500
2019/04/12 2,607 2,607 2,560 2,566 25,000
2019/04/11 2,589 2,613 2,561 2,601 15,300
2019/04/10 2,578 2,590 2,550 2,571 39,300
2019/04/09 2,675 2,675 2,602 2,619 51,600
2019/04/08 2,657 2,701 2,638 2,675 78,800
2019/04/05 2,636 2,658 2,623 2,644 45,400
2019/04/04 2,587 2,613 2,557 2,574 46,500
2019/04/03 2,575 2,626 2,526 2,568 57,800
2019/04/02 2,574 2,581 2,537 2,551 44,000
2019/04/01 2,481 2,536 2,479 2,523 48,600
2019/03/29 2,420 2,450 2,394 2,431 39,100
2019/03/28 2,466 2,470 2,429 2,441 37,400
2019/03/27 2,488 2,537 2,466 2,516 39,800
2019/03/26 2,418 2,516 2,403 2,511 60,200
2019/03/25 2,400 2,403 2,376 2,390 30,200
2019/03/22 2,450 2,483 2,442 2,481 19,100
2019/03/20 2,470 2,484 2,438 2,455 25,500
2019/03/19 2,472 2,480 2,446 2,458 28,500
2019/03/18 2,434 2,474 2,403 2,472 35,200
2019/03/15 2,396 2,438 2,394 2,397 50,600
2019/03/14 2,449 2,449 2,380 2,407 60,500
2019/03/13 2,450 2,463 2,389 2,412 53,500
2019/03/12 2,460 2,493 2,460 2,475 48,900
2019/03/11 2,405 2,427 2,384 2,421 28,200
2019/03/08 2,425 2,449 2,401 2,408 53,000
2019/03/07 2,460 2,472 2,443 2,463 50,500
2019/03/06 2,446 2,498 2,429 2,482 55,600
2019/03/05 2,496 2,534 2,452 2,469 122,900
2019/03/04 2,475 2,521 2,472 2,488 70,500
2019/03/01 2,490 2,500 2,447 2,458 138,100
2019/02/28 2,432 2,446 2,406 2,418 60,300
2019/02/27 2,414 2,458 2,414 2,443 77,800
2019/02/26 2,400 2,453 2,394 2,423 165,800
2019/02/25 2,384 2,415 2,349 2,380 278,800
2019/02/22 2,365 2,390 2,349 2,367 120,100
2019/02/21 2,440 2,450 2,364 2,381 70,000
2019/02/20 2,458 2,476 2,423 2,442 88,200
2019/02/19 2,450 2,474 2,433 2,453 66,100
2019/02/18 2,432 2,482 2,400 2,460 80,900
2019/02/15 2,263 2,341 2,263 2,332 64,300
2019/02/14 2,279 2,312 2,266 2,294 26,500
2019/02/13 2,230 2,308 2,215 2,301 53,700
2019/02/12 2,201 2,236 2,161 2,230 108,600
2019/02/08 2,263 2,384 2,180 2,211 202,800
2019/02/07 2,322 2,350 2,301 2,312 72,200
2019/02/06 2,367 2,367 2,314 2,319 42,800
2019/02/05 2,361 2,375 2,342 2,367 42,700
2019/02/04 2,305 2,352 2,294 2,331 50,500
2019/02/01 2,300 2,343 2,279 2,315 141,900
2019/01/31 2,279 2,282 2,242 2,271 75,900
2019/01/30 2,200 2,288 2,200 2,229 184,200
2019/01/29 2,190 2,204 2,125 2,200 143,500
2019/01/28 2,159 2,207 2,155 2,197 258,200
2019/01/25 2,124 2,199 2,122 2,157 190,000
2019/01/24 2,101 2,121 2,083 2,117 173,000
2019/01/23 2,171 2,171 2,124 2,125 142,700
2019/01/22 2,211 2,233 2,198 2,214 24,900
2019/01/21 2,222 2,231 2,206 2,212 21,400
2019/01/18 2,183 2,226 2,180 2,189 25,400
2019/01/17 2,173 2,232 2,166 2,183 58,500
2019/01/16 2,208 2,248 2,175 2,186 49,700
2019/01/15 2,116 2,211 2,116 2,193 46,300
2019/01/11 2,160 2,185 2,134 2,135 42,700
2019/01/10 2,190 2,201 2,130 2,147 58,700
2019/01/09 2,260 2,270 2,234 2,235 45,200
2019/01/08 2,221 2,280 2,212 2,251 54,500
2019/01/07 2,243 2,284 2,224 2,229 38,700
2019/01/04 2,197 2,205 2,105 2,147 107,800

このページの先頭へ