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
2021/12/30 2,278 2,308 2,253 2,292 96,900
2021/12/29 2,257 2,279 2,253 2,271 46,700
2021/12/28 2,228 2,252 2,220 2,252 65,400
2021/12/27 2,226 2,231 2,206 2,221 64,900
2021/12/24 2,229 2,243 2,218 2,220 68,200
2021/12/23 2,247 2,257 2,220 2,236 69,200
2021/12/22 2,236 2,240 2,211 2,233 71,200
2021/12/21 2,215 2,243 2,206 2,214 73,400
2021/12/20 2,288 2,288 2,214 2,214 107,700
2021/12/17 2,305 2,330 2,292 2,301 79,900
2021/12/16 2,329 2,335 2,301 2,321 102,100
2021/12/15 2,282 2,319 2,282 2,295 82,000
2021/12/14 2,320 2,333 2,272 2,295 94,100
2021/12/13 2,359 2,363 2,303 2,323 113,000
2021/12/10 2,336 2,364 2,330 2,337 151,300
2021/12/09 2,265 2,357 2,265 2,336 275,600
2021/12/08 2,255 2,270 2,228 2,257 214,500
2021/12/07 2,155 2,208 2,137 2,205 114,600
2021/12/06 2,144 2,164 2,128 2,132 114,000
2021/12/03 2,112 2,140 2,105 2,137 77,400
2021/12/02 2,116 2,131 2,090 2,094 117,300
2021/12/01 2,096 2,133 2,071 2,116 95,800
2021/11/30 2,177 2,185 2,093 2,096 122,800
2021/11/29 2,183 2,205 2,133 2,135 186,500
2021/11/26 2,265 2,269 2,207 2,244 152,500
2021/11/25 2,257 2,263 2,239 2,258 78,600
2021/11/24 2,255 2,283 2,240 2,248 134,000
2021/11/22 2,234 2,265 2,230 2,252 179,000
2021/11/19 2,215 2,235 2,204 2,229 106,000
2021/11/18 2,204 2,228 2,183 2,224 127,400
2021/11/17 2,212 2,229 2,200 2,204 209,000
2021/11/16 2,205 2,214 2,177 2,184 143,600
2021/11/15 2,241 2,248 2,220 2,229 122,900
2021/11/12 2,242 2,249 2,211 2,234 187,400
2021/11/11 2,187 2,236 2,167 2,231 210,700
2021/11/10 2,182 2,202 2,168 2,190 226,900
2021/11/09 2,210 2,226 2,163 2,163 304,400
2021/11/08 2,108 2,244 2,070 2,168 703,600
2021/11/05 2,123 2,124 2,067 2,081 213,000
2021/11/04 2,170 2,177 2,126 2,142 237,600
2021/11/02 2,178 2,184 2,124 2,124 189,900
2021/11/01 2,147 2,201 2,136 2,183 318,500
2021/10/29 2,130 2,147 2,098 2,119 176,600
2021/10/28 2,087 2,149 2,086 2,139 489,600
2021/10/27 2,031 2,095 2,031 2,084 1,964,300
2021/10/26 2,030 2,056 2,027 2,028 539,700
2021/10/25 2,025 2,037 2,013 2,018 335,800
2021/10/22 2,049 2,077 2,040 2,041 365,800
2021/10/21 2,031 2,075 2,028 2,050 1,266,200
2021/10/20 2,051 2,060 2,027 2,031 851,900
2021/10/19 2,050 2,075 2,041 2,044 332,200
2021/10/18 2,045 2,060 2,024 2,047 306,500
2021/10/15 2,035 2,084 2,035 2,047 301,100
2021/10/14 2,085 2,096 2,022 2,027 316,600
2021/10/13 2,141 2,179 2,101 2,106 650,100
2021/10/12 2,292 2,312 2,280 2,288 45,700
2021/10/11 2,300 2,302 2,274 2,302 26,300
2021/10/08 2,275 2,299 2,261 2,281 31,200
2021/10/07 2,219 2,246 2,215 2,228 39,400
2021/10/06 2,254 2,314 2,250 2,257 53,700
2021/10/05 2,284 2,292 2,199 2,247 81,600
2021/10/04 2,317 2,349 2,295 2,319 92,600
2021/10/01 2,337 2,348 2,256 2,267 68,200
2021/09/30 2,379 2,391 2,358 2,366 46,900
2021/09/29 2,320 2,362 2,306 2,351 58,600
2021/09/28 2,426 2,426 2,359 2,405 50,900
2021/09/27 2,484 2,484 2,415 2,422 43,400
2021/09/24 2,437 2,484 2,417 2,463 72,300
2021/09/22 2,386 2,411 2,364 2,387 79,800
2021/09/21 2,445 2,445 2,392 2,392 69,100
2021/09/17 2,400 2,462 2,386 2,455 102,100
2021/09/16 2,374 2,385 2,336 2,379 48,500
2021/09/15 2,376 2,391 2,351 2,374 57,500
2021/09/14 2,400 2,439 2,400 2,426 74,600
2021/09/13 2,328 2,389 2,311 2,388 79,100
2021/09/10 2,266 2,325 2,256 2,312 90,400
2021/09/09 2,248 2,263 2,216 2,238 102,300
2021/09/08 2,225 2,258 2,212 2,248 117,100
2021/09/07 2,259 2,263 2,202 2,221 79,600
2021/09/06 2,200 2,233 2,164 2,216 152,800
2021/09/03 2,143 2,350 2,137 2,237 356,700
2021/09/02 2,116 2,132 2,109 2,127 30,400
2021/09/01 2,130 2,131 2,093 2,105 22,200
2021/08/31 2,083 2,141 2,076 2,130 49,600
2021/08/30 2,070 2,097 2,068 2,088 21,500
2021/08/27 2,062 2,062 2,044 2,050 20,200
2021/08/26 2,048 2,081 2,039 2,062 44,800
2021/08/25 2,038 2,053 2,028 2,046 17,800
2021/08/24 2,035 2,066 2,027 2,053 37,100
2021/08/23 2,000 2,047 2,000 2,035 30,500
2021/08/20 2,041 2,058 1,992 1,992 44,300
2021/08/19 2,021 2,037 2,016 2,029 24,900
2021/08/18 2,048 2,050 2,019 2,027 28,500
2021/08/17 2,070 2,088 2,057 2,057 39,200
2021/08/16 2,065 2,087 2,060 2,076 47,400
2021/08/13 2,082 2,095 2,070 2,086 24,200
2021/08/12 2,085 2,100 2,079 2,082 41,200
2021/08/11 2,098 2,138 2,076 2,083 49,900
2021/08/10 2,039 2,099 1,993 2,076 148,300
2021/08/06 1,894 2,085 1,876 2,077 216,200
2021/08/05 1,890 1,897 1,882 1,882 28,300
2021/08/04 1,934 1,934 1,889 1,906 14,500
2021/08/03 1,911 1,922 1,900 1,916 24,600
2021/08/02 1,908 1,933 1,887 1,921 50,200
2021/07/30 1,908 1,908 1,886 1,891 20,300
2021/07/29 1,907 1,918 1,899 1,913 12,300
2021/07/28 1,903 1,907 1,885 1,897 19,100
2021/07/27 1,924 1,924 1,900 1,913 19,700
2021/07/26 1,901 1,919 1,901 1,911 22,500
2021/07/21 1,880 1,906 1,879 1,889 22,300
2021/07/20 1,884 1,886 1,862 1,873 36,200
2021/07/19 1,918 1,932 1,893 1,893 50,800
2021/07/16 1,910 1,927 1,901 1,924 33,200
2021/07/15 1,925 1,927 1,914 1,917 48,000
2021/07/14 1,891 1,920 1,879 1,919 37,200
2021/07/13 1,872 1,897 1,870 1,897 27,300
2021/07/12 1,850 1,885 1,850 1,871 41,900
2021/07/09 1,819 1,828 1,793 1,819 52,700
2021/07/08 1,846 1,857 1,837 1,838 44,300
2021/07/07 1,844 1,865 1,832 1,836 37,200
2021/07/06 1,871 1,880 1,860 1,874 26,700
2021/07/05 1,882 1,883 1,861 1,861 37,000
2021/07/02 1,867 1,880 1,863 1,871 34,800
2021/07/01 1,855 1,868 1,830 1,839 43,400
2021/06/30 1,885 1,888 1,850 1,850 40,700
2021/06/29 1,885 1,885 1,867 1,873 43,900
2021/06/28 1,886 1,900 1,885 1,898 36,700
2021/06/25 1,882 1,882 1,859 1,875 33,000
2021/06/24 1,859 1,866 1,851 1,864 37,100
2021/06/23 1,864 1,865 1,848 1,854 29,600
2021/06/22 1,840 1,864 1,838 1,864 47,000
2021/06/21 1,860 1,860 1,813 1,815 50,300
2021/06/18 1,891 1,891 1,859 1,875 43,100
2021/06/17 1,885 1,893 1,875 1,881 29,300
2021/06/16 1,874 1,890 1,868 1,886 46,300
2021/06/15 1,861 1,876 1,852 1,871 36,300
2021/06/14 1,884 1,887 1,851 1,853 37,100
2021/06/11 1,902 1,910 1,881 1,882 58,500
2021/06/10 1,913 1,913 1,879 1,900 75,100
2021/06/09 1,893 1,917 1,887 1,917 43,700
2021/06/08 1,870 1,897 1,869 1,885 65,500
2021/06/07 1,874 1,882 1,857 1,870 59,600
2021/06/04 1,832 1,853 1,828 1,853 61,400
2021/06/03 1,844 1,852 1,818 1,832 91,200
2021/06/02 1,838 1,850 1,825 1,835 87,200
2021/06/01 1,805 1,826 1,798 1,826 75,500
2021/05/31 1,794 1,829 1,783 1,786 83,300
2021/05/28 1,768 1,807 1,768 1,804 75,800
2021/05/27 1,756 1,774 1,740 1,745 434,400
2021/05/26 1,770 1,780 1,756 1,770 110,500
2021/05/25 1,803 1,805 1,763 1,766 118,800
2021/05/24 1,825 1,828 1,803 1,815 88,900
2021/05/21 1,838 1,848 1,818 1,826 61,200
2021/05/20 1,824 1,862 1,822 1,853 46,200
2021/05/19 1,825 1,843 1,819 1,827 60,600
2021/05/18 1,841 1,873 1,841 1,858 43,600
2021/05/17 1,878 1,880 1,844 1,862 60,200
2021/05/14 1,926 1,928 1,860 1,874 70,700
2021/05/13 1,820 1,896 1,803 1,881 156,200
2021/05/12 1,881 1,889 1,832 1,840 99,100
2021/05/11 1,931 1,943 1,876 1,896 139,500
2021/05/10 1,957 1,967 1,945 1,955 26,500
2021/05/07 1,944 1,951 1,932 1,942 31,400
2021/05/06 1,909 1,941 1,896 1,924 43,800
2021/04/30 1,904 1,917 1,884 1,885 52,200
2021/04/28 1,935 1,949 1,906 1,906 47,400
2021/04/27 1,959 1,959 1,932 1,932 34,700
2021/04/26 1,980 1,990 1,945 1,959 41,600
2021/04/23 1,982 1,994 1,963 1,966 22,500
2021/04/22 1,996 2,012 1,983 1,992 32,500
2021/04/21 2,036 2,036 1,965 1,973 44,200
2021/04/20 2,070 2,073 2,033 2,041 28,200
2021/04/19 2,075 2,102 2,068 2,098 25,500
2021/04/16 2,086 2,095 2,061 2,089 21,900
2021/04/15 2,077 2,100 2,070 2,086 21,500
2021/04/14 2,101 2,101 2,061 2,077 32,700
2021/04/13 2,097 2,120 2,075 2,101 38,700
2021/04/12 2,090 2,098 2,069 2,097 33,800
2021/04/09 2,070 2,094 2,060 2,078 44,600
2021/04/08 2,125 2,140 2,065 2,067 34,800
2021/04/07 2,110 2,143 2,108 2,135 35,000
2021/04/06 2,127 2,149 2,102 2,114 29,700
2021/04/05 2,122 2,158 2,098 2,144 32,300
2021/04/02 2,112 2,125 2,103 2,119 36,600
2021/04/01 2,120 2,131 2,090 2,111 52,100
2021/03/31 2,145 2,156 2,103 2,103 70,000
2021/03/30 2,215 2,215 2,170 2,195 51,900
2021/03/29 2,243 2,243 2,179 2,215 85,500
2021/03/26 2,212 2,215 2,171 2,211 49,000
2021/03/25 2,207 2,220 2,177 2,183 60,500
2021/03/24 2,185 2,211 2,112 2,127 73,000
2021/03/23 2,181 2,235 2,175 2,175 80,400
2021/03/22 2,171 2,215 2,158 2,181 106,600
2021/03/19 2,178 2,198 2,161 2,191 111,300
2021/03/18 2,193 2,209 2,154 2,188 61,200
2021/03/17 2,181 2,198 2,149 2,178 48,000
2021/03/16 2,175 2,191 2,163 2,190 48,100
2021/03/15 2,142 2,189 2,142 2,184 53,500
2021/03/12 2,142 2,156 2,111 2,142 56,000
2021/03/11 2,123 2,153 2,118 2,145 67,900
2021/03/10 2,072 2,122 2,042 2,101 92,900
2021/03/09 2,080 2,130 2,045 2,122 103,800
2021/03/08 2,073 2,078 2,047 2,067 52,200
2021/03/05 2,037 2,052 2,003 2,047 63,500
2021/03/04 2,026 2,050 2,003 2,037 41,200
2021/03/03 2,010 2,057 2,000 2,033 77,400
2021/03/02 2,006 2,014 1,951 2,004 86,500
2021/03/01 1,957 2,011 1,910 2,006 143,700
2021/02/26 1,944 1,946 1,906 1,919 131,700
2021/02/25 1,940 1,974 1,915 1,968 129,700
2021/02/24 1,976 1,978 1,942 1,957 66,200
2021/02/22 2,001 2,004 1,963 1,976 88,800
2021/02/19 2,013 2,021 1,972 1,985 83,100
2021/02/18 2,048 2,048 2,014 2,026 85,900
2021/02/17 2,026 2,038 2,008 2,029 87,600
2021/02/16 2,069 2,075 2,030 2,040 82,300
2021/02/15 2,088 2,089 2,031 2,085 87,800
2021/02/12 2,116 2,121 2,074 2,087 77,500
2021/02/10 2,133 2,147 2,105 2,113 62,400
2021/02/09 2,134 2,143 2,108 2,133 119,300
2021/02/08 2,121 2,176 2,105 2,135 128,300
2021/02/05 2,110 2,341 2,105 2,171 247,000
2021/02/04 2,095 2,100 2,071 2,080 51,600
2021/02/03 2,061 2,104 2,061 2,093 44,600
2021/02/02 2,031 2,086 2,028 2,078 44,800
2021/02/01 2,036 2,062 2,024 2,031 37,900
2021/01/29 2,067 2,088 2,036 2,041 63,500
2021/01/28 2,020 2,099 2,009 2,070 164,300
2021/01/27 2,083 2,106 2,030 2,043 78,100
2021/01/26 2,058 2,090 2,031 2,090 69,200
2021/01/25 2,043 2,077 2,038 2,058 48,700
2021/01/22 2,017 2,038 2,004 2,010 69,600
2021/01/21 2,042 2,083 2,015 2,021 58,400
2021/01/20 2,024 2,055 2,014 2,053 41,900
2021/01/19 2,076 2,076 1,991 2,004 36,500
2021/01/18 2,000 2,049 1,992 2,048 39,300
2021/01/15 2,094 2,098 2,005 2,018 88,900
2021/01/14 2,069 2,095 2,050 2,080 66,700
2021/01/13 2,059 2,084 2,055 2,069 32,200
2021/01/12 2,026 2,067 2,026 2,060 53,800
2021/01/08 2,000 2,026 1,992 2,026 29,300
2021/01/07 1,980 2,023 1,966 2,000 67,500
2021/01/06 1,976 1,996 1,940 1,940 22,200
2021/01/05 1,950 1,977 1,936 1,971 29,700
2021/01/04 1,993 1,993 1,933 1,946 21,500

このページの先頭へ