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
2020/12/30 1,967 1,992 1,936 1,969 31,800
2020/12/29 1,938 1,966 1,926 1,966 25,300
2020/12/28 1,931 1,951 1,919 1,938 34,400
2020/12/25 1,953 1,967 1,938 1,946 16,300
2020/12/24 1,946 1,965 1,926 1,952 26,500
2020/12/23 1,983 1,983 1,925 1,935 25,700
2020/12/22 1,993 1,993 1,945 1,963 21,000
2020/12/21 2,002 2,005 1,963 1,987 29,800
2020/12/18 2,002 2,011 1,955 2,003 62,700
2020/12/17 2,055 2,056 1,992 2,004 37,600
2020/12/16 2,028 2,075 2,026 2,070 28,200
2020/12/15 2,019 2,090 2,013 2,028 31,100
2020/12/14 2,033 2,045 2,007 2,019 24,100
2020/12/11 2,047 2,069 2,004 2,029 32,700
2020/12/10 2,106 2,112 2,051 2,064 41,900
2020/12/09 2,055 2,144 2,045 2,113 103,200
2020/12/08 2,000 2,022 2,000 2,007 10,300
2020/12/07 2,044 2,050 2,021 2,027 14,000
2020/12/04 2,020 2,041 2,018 2,038 15,400
2020/12/03 2,008 2,030 1,991 2,019 28,100
2020/12/02 2,051 2,051 2,002 2,010 46,600
2020/12/01 1,967 2,068 1,966 2,066 40,800
2020/11/30 2,026 2,032 1,939 1,943 46,400
2020/11/27 2,081 2,081 2,026 2,039 37,300
2020/11/26 2,083 2,087 2,056 2,082 13,600
2020/11/25 2,116 2,123 2,075 2,096 23,100
2020/11/24 2,110 2,132 2,094 2,116 22,100
2020/11/20 2,069 2,079 2,038 2,078 14,800
2020/11/19 2,076 2,079 2,035 2,069 46,700
2020/11/18 2,064 2,103 2,048 2,103 45,800
2020/11/17 2,061 2,064 2,033 2,064 36,200
2020/11/16 2,080 2,090 2,035 2,050 40,600
2020/11/13 2,057 2,057 2,026 2,046 30,200
2020/11/12 2,066 2,082 2,035 2,082 32,600
2020/11/11 2,050 2,073 2,046 2,066 47,700
2020/11/10 2,094 2,168 2,031 2,050 62,800
2020/11/09 2,035 2,072 1,983 2,065 63,200
2020/11/06 1,984 2,012 1,981 2,006 26,500
2020/11/05 1,990 2,030 1,977 1,991 45,100
2020/11/04 1,952 1,994 1,934 1,990 38,500
2020/11/02 1,968 1,970 1,927 1,964 27,600
2020/10/30 1,997 1,997 1,918 1,928 18,600
2020/10/29 1,955 1,991 1,952 1,991 15,000
2020/10/28 2,000 2,000 1,963 1,983 13,100
2020/10/27 1,971 2,006 1,945 2,005 14,000
2020/10/26 1,974 1,984 1,953 1,981 18,400
2020/10/23 1,968 1,982 1,944 1,974 13,900
2020/10/22 1,988 1,988 1,956 1,968 18,400
2020/10/21 1,955 1,988 1,955 1,988 14,700
2020/10/20 1,998 1,998 1,943 1,949 16,300
2020/10/19 1,960 2,001 1,960 2,000 18,500
2020/10/16 1,970 1,987 1,952 1,959 17,500
2020/10/15 1,981 1,997 1,968 1,983 12,100
2020/10/14 2,005 2,005 1,985 1,989 21,400
2020/10/13 2,028 2,028 2,002 2,017 7,700
2020/10/12 2,012 2,034 2,005 2,028 11,200
2020/10/09 2,033 2,033 1,999 2,027 17,700
2020/10/08 2,013 2,031 2,010 2,027 15,900
2020/10/07 2,040 2,040 2,014 2,015 19,400
2020/10/06 2,090 2,099 2,057 2,065 15,300
2020/10/05 2,020 2,093 2,020 2,072 28,500
2020/10/02 2,079 2,079 1,988 1,988 25,400
2020/09/30 2,127 2,127 2,051 2,051 17,300
2020/09/29 2,122 2,144 2,085 2,127 23,800
2020/09/28 2,095 2,137 2,095 2,137 44,300
2020/09/25 2,051 2,090 2,044 2,080 29,000
2020/09/24 2,045 2,062 2,021 2,037 39,500
2020/09/23 2,069 2,069 2,021 2,045 22,000
2020/09/18 2,108 2,122 2,081 2,119 24,600
2020/09/17 2,089 2,118 2,067 2,085 14,600
2020/09/16 2,078 2,118 2,071 2,104 13,500
2020/09/15 2,052 2,092 2,052 2,079 14,800
2020/09/14 2,123 2,123 2,092 2,102 12,300
2020/09/11 2,070 2,122 2,050 2,095 30,400
2020/09/10 2,050 2,074 2,042 2,071 19,100
2020/09/09 2,016 2,059 1,995 2,050 19,100
2020/09/08 1,990 2,068 1,990 2,066 23,900
2020/09/07 1,990 2,039 1,977 1,994 17,200
2020/09/04 2,020 2,027 1,984 2,000 17,500
2020/09/03 2,041 2,077 2,026 2,034 17,700
2020/09/02 2,025 2,025 1,981 2,006 12,300
2020/09/01 2,007 2,020 1,980 2,014 13,000
2020/08/31 2,044 2,044 1,983 1,990 17,500
2020/08/28 1,997 2,051 1,978 2,009 30,200
2020/08/27 2,031 2,031 1,986 1,997 8,800
2020/08/26 2,000 2,020 1,975 2,016 5,500
2020/08/25 1,981 2,000 1,976 2,000 13,400
2020/08/24 1,978 1,995 1,951 1,968 23,400
2020/08/21 1,978 1,997 1,966 1,983 13,700
2020/08/20 2,032 2,032 1,944 1,964 29,800
2020/08/19 2,029 2,049 2,014 2,035 11,800
2020/08/18 1,983 2,032 1,966 2,029 18,100
2020/08/17 2,012 2,033 1,934 1,965 39,700
2020/08/14 2,089 2,089 2,024 2,032 16,000
2020/08/13 2,085 2,085 2,047 2,070 23,400
2020/08/12 2,103 2,130 2,071 2,081 16,000
2020/08/11 2,000 2,104 2,000 2,103 44,700
2020/08/07 2,010 2,010 1,945 1,982 18,100
2020/08/06 2,010 2,011 1,960 2,010 13,100
2020/08/05 1,970 2,023 1,960 2,012 11,000
2020/08/04 2,000 2,024 1,990 2,003 19,200
2020/08/03 1,979 1,999 1,965 1,999 12,000
2020/07/31 2,045 2,045 1,924 1,924 15,200
2020/07/30 2,049 2,057 2,029 2,050 8,100
2020/07/29 2,134 2,135 2,045 2,066 17,300
2020/07/28 2,136 2,146 2,104 2,129 15,400
2020/07/27 2,139 2,142 2,096 2,140 16,500
2020/07/22 2,140 2,165 2,114 2,132 37,000
2020/07/21 2,101 2,155 2,091 2,150 19,700
2020/07/20 2,127 2,140 2,086 2,121 17,400
2020/07/17 2,089 2,093 2,024 2,081 21,000
2020/07/16 2,140 2,140 2,050 2,053 18,400
2020/07/15 2,060 2,151 2,052 2,140 37,500
2020/07/14 2,027 2,048 2,011 2,040 9,200
2020/07/13 1,975 2,032 1,975 2,030 16,600
2020/07/10 1,961 2,017 1,932 1,946 17,500
2020/07/09 2,000 2,012 1,971 1,984 12,500
2020/07/08 2,025 2,059 2,003 2,008 13,100
2020/07/07 2,063 2,063 2,009 2,045 8,000
2020/07/06 2,024 2,066 2,014 2,052 12,100
2020/07/03 2,011 2,019 1,996 2,009 11,100
2020/07/02 1,985 2,027 1,968 2,002 17,200
2020/07/01 2,033 2,033 1,970 1,981 20,300
2020/06/30 2,035 2,054 2,015 2,029 18,800
2020/06/29 1,977 2,014 1,951 2,004 12,200
2020/06/26 2,022 2,041 2,000 2,018 13,500
2020/06/25 1,978 2,008 1,971 2,000 30,800
2020/06/24 1,993 2,006 1,976 1,995 27,200
2020/06/23 2,047 2,047 1,994 2,000 24,100
2020/06/22 2,000 2,044 1,991 2,033 12,900
2020/06/19 2,026 2,026 1,987 2,000 35,600
2020/06/18 2,024 2,047 1,988 2,042 25,900
2020/06/17 2,021 2,039 1,995 2,007 20,300
2020/06/16 2,019 2,048 2,015 2,042 24,500
2020/06/15 1,991 2,013 1,966 1,966 31,000
2020/06/12 2,000 2,019 1,984 1,996 34,600
2020/06/11 2,075 2,076 2,047 2,054 47,800
2020/06/10 2,072 2,084 2,057 2,075 22,600
2020/06/09 2,051 2,074 2,036 2,072 27,500
2020/06/08 2,051 2,057 2,012 2,048 23,600
2020/06/05 2,014 2,042 1,988 2,014 41,700
2020/06/04 2,020 2,029 1,997 2,014 32,400
2020/06/03 2,005 2,028 1,991 2,015 42,700
2020/06/02 1,998 2,010 1,992 1,998 27,900
2020/06/01 1,999 2,007 1,979 1,990 47,800
2020/05/29 2,015 2,015 1,985 1,990 40,400
2020/05/28 1,958 2,028 1,937 2,027 76,100
2020/05/27 1,883 1,941 1,869 1,941 41,700
2020/05/26 1,821 1,865 1,812 1,865 33,000
2020/05/25 1,784 1,807 1,773 1,807 14,000
2020/05/22 1,830 1,830 1,759 1,780 23,100
2020/05/21 1,852 1,854 1,806 1,820 17,600
2020/05/20 1,855 1,856 1,826 1,844 40,500
2020/05/19 1,850 1,856 1,828 1,853 20,500
2020/05/18 1,835 1,835 1,783 1,833 16,700
2020/05/15 1,779 1,852 1,766 1,852 17,100
2020/05/14 1,769 1,842 1,769 1,772 23,400
2020/05/13 1,830 1,836 1,800 1,830 22,400
2020/05/12 1,868 1,868 1,805 1,833 15,700
2020/05/11 1,840 1,875 1,836 1,863 23,000
2020/05/08 1,823 1,832 1,796 1,828 11,200
2020/05/07 1,773 1,821 1,768 1,792 14,500
2020/05/01 1,816 1,816 1,758 1,773 23,200
2020/04/30 1,847 1,847 1,808 1,815 19,300
2020/04/28 1,759 1,798 1,749 1,786 20,800
2020/04/27 1,770 1,779 1,706 1,739 22,400
2020/04/24 1,721 1,742 1,698 1,740 18,900
2020/04/23 1,687 1,715 1,672 1,715 31,100
2020/04/22 1,700 1,700 1,648 1,655 24,300
2020/04/21 1,711 1,717 1,670 1,712 21,200
2020/04/20 1,715 1,730 1,686 1,712 18,400
2020/04/17 1,717 1,739 1,671 1,702 21,000
2020/04/16 1,618 1,691 1,603 1,691 37,700
2020/04/15 1,721 1,731 1,616 1,627 75,100
2020/04/14 1,690 1,733 1,651 1,733 37,400
2020/04/13 1,752 1,752 1,704 1,710 14,200
2020/04/10 1,736 1,759 1,684 1,759 21,000
2020/04/09 1,787 1,787 1,711 1,749 42,000
2020/04/08 1,726 1,767 1,687 1,747 41,000
2020/04/07 1,730 1,767 1,665 1,721 36,200
2020/04/06 1,599 1,723 1,578 1,713 34,700
2020/04/03 1,631 1,673 1,589 1,624 29,800
2020/04/02 1,611 1,670 1,601 1,654 38,700
2020/04/01 1,783 1,783 1,617 1,646 85,100
2020/03/31 1,954 1,954 1,783 1,797 30,300
2020/03/30 1,884 1,988 1,781 1,929 114,000
2020/03/27 1,786 1,944 1,786 1,944 70,500
2020/03/26 1,747 1,793 1,649 1,766 31,300
2020/03/25 1,699 1,746 1,644 1,746 36,400
2020/03/24 1,599 1,663 1,560 1,636 37,800
2020/03/23 1,530 1,650 1,491 1,598 34,600
2020/03/19 1,535 1,600 1,500 1,517 52,100
2020/03/18 1,616 1,675 1,524 1,532 63,400
2020/03/17 1,433 1,745 1,416 1,650 134,300
2020/03/16 1,518 1,576 1,490 1,494 40,100
2020/03/13 1,568 1,571 1,474 1,518 62,500
2020/03/12 1,692 1,696 1,609 1,609 36,900
2020/03/11 1,750 1,777 1,698 1,698 23,600
2020/03/10 1,653 1,755 1,618 1,749 49,600
2020/03/09 1,745 1,760 1,673 1,693 30,800
2020/03/06 1,869 1,869 1,815 1,817 37,100
2020/03/05 1,881 1,907 1,881 1,902 21,700
2020/03/04 1,882 1,907 1,858 1,879 37,200
2020/03/03 2,020 2,024 1,905 1,907 34,500
2020/03/02 1,873 1,972 1,873 1,968 46,400
2020/02/28 1,958 1,990 1,904 1,913 45,600
2020/02/27 2,063 2,063 1,997 2,006 37,400
2020/02/26 2,037 2,068 2,014 2,068 27,000
2020/02/25 2,087 2,118 2,064 2,076 29,800
2020/02/21 2,191 2,211 2,182 2,187 12,500
2020/02/20 2,208 2,223 2,182 2,186 27,400
2020/02/19 2,204 2,220 2,181 2,185 27,100
2020/02/18 2,265 2,265 2,194 2,222 41,800
2020/02/17 2,316 2,316 2,262 2,265 21,400
2020/02/14 2,372 2,388 2,318 2,334 30,600
2020/02/13 2,384 2,417 2,341 2,390 40,700
2020/02/12 2,462 2,462 2,354 2,373 58,800
2020/02/10 2,330 2,459 2,300 2,447 101,800
2020/02/07 2,294 2,347 2,260 2,318 57,200
2020/02/06 2,336 2,356 2,305 2,335 42,700
2020/02/05 2,291 2,328 2,289 2,314 32,600
2020/02/04 2,211 2,285 2,211 2,285 16,900
2020/02/03 2,236 2,246 2,217 2,218 24,800
2020/01/31 2,279 2,313 2,251 2,257 28,600
2020/01/30 2,270 2,302 2,235 2,267 52,700
2020/01/29 2,214 2,277 2,210 2,272 34,100
2020/01/28 2,204 2,213 2,177 2,208 35,000
2020/01/27 2,238 2,253 2,223 2,226 30,600
2020/01/24 2,332 2,345 2,287 2,292 54,800
2020/01/23 2,389 2,389 2,327 2,330 33,300
2020/01/22 2,371 2,401 2,370 2,390 15,600
2020/01/21 2,407 2,407 2,368 2,385 22,700
2020/01/20 2,394 2,413 2,389 2,407 24,200
2020/01/17 2,381 2,393 2,371 2,383 27,900
2020/01/16 2,390 2,391 2,373 2,375 17,900
2020/01/15 2,422 2,425 2,383 2,400 32,300
2020/01/14 2,437 2,457 2,404 2,411 34,100
2020/01/10 2,470 2,470 2,432 2,435 12,200
2020/01/09 2,431 2,470 2,431 2,455 16,500
2020/01/08 2,448 2,448 2,391 2,416 39,600
2020/01/07 2,438 2,519 2,437 2,498 33,000
2020/01/06 2,498 2,498 2,400 2,414 51,100

このページの先頭へ