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
2023/12/29 1,878 1,886 1,867 1,876 35,300
2023/12/28 1,852 1,865 1,847 1,865 28,800
2023/12/27 1,835 1,854 1,831 1,853 36,900
2023/12/26 1,834 1,839 1,822 1,829 41,000
2023/12/25 1,864 1,869 1,832 1,834 38,700
2023/12/22 1,843 1,867 1,843 1,864 54,900
2023/12/21 1,835 1,844 1,830 1,833 32,900
2023/12/20 1,835 1,860 1,835 1,848 53,800
2023/12/19 1,822 1,834 1,810 1,832 89,600
2023/12/18 1,812 1,818 1,793 1,816 55,600
2023/12/15 1,810 1,821 1,802 1,821 61,700
2023/12/14 1,811 1,822 1,804 1,810 45,400
2023/12/13 1,826 1,826 1,804 1,805 52,600
2023/12/12 1,850 1,850 1,818 1,818 46,800
2023/12/11 1,827 1,841 1,824 1,839 39,000
2023/12/08 1,815 1,825 1,811 1,820 71,300
2023/12/07 1,840 1,843 1,823 1,824 25,700
2023/12/06 1,812 1,857 1,812 1,850 54,100
2023/12/05 1,836 1,837 1,817 1,817 52,400
2023/12/04 1,873 1,873 1,837 1,841 55,300
2023/12/01 1,895 1,895 1,871 1,880 50,000
2023/11/30 1,883 1,885 1,871 1,885 40,400
2023/11/29 1,912 1,912 1,884 1,886 23,300
2023/11/28 1,940 1,945 1,909 1,912 30,600
2023/11/27 1,923 1,943 1,923 1,931 42,400
2023/11/24 1,915 1,932 1,915 1,921 29,900
2023/11/22 1,862 1,907 1,860 1,901 43,200
2023/11/21 1,841 1,868 1,839 1,862 56,900
2023/11/20 1,850 1,854 1,832 1,835 53,500
2023/11/17 1,826 1,845 1,825 1,845 62,800
2023/11/16 1,836 1,841 1,818 1,830 60,700
2023/11/15 1,846 1,853 1,831 1,836 45,900
2023/11/14 1,849 1,852 1,838 1,844 59,700
2023/11/13 1,869 1,869 1,834 1,844 63,000
2023/11/10 1,849 1,853 1,832 1,840 79,500
2023/11/09 1,857 1,875 1,823 1,849 204,300
2023/11/08 2,076 2,078 2,013 2,027 59,700
2023/11/07 2,102 2,115 2,092 2,100 25,500
2023/11/06 2,096 2,117 2,088 2,113 49,300
2023/11/02 2,087 2,087 2,055 2,074 41,200
2023/11/01 2,086 2,094 2,064 2,083 49,300
2023/10/31 2,034 2,058 2,025 2,058 40,900
2023/10/30 2,060 2,060 2,014 2,034 43,200
2023/10/27 2,015 2,064 2,015 2,064 36,200
2023/10/26 2,023 2,038 1,995 1,999 28,200
2023/10/25 2,032 2,053 2,029 2,031 38,000
2023/10/24 2,026 2,028 1,982 2,024 47,600
2023/10/23 2,042 2,045 2,016 2,016 33,600
2023/10/20 2,031 2,044 2,023 2,041 35,600
2023/10/19 2,012 2,040 2,008 2,031 52,300
2023/10/18 2,020 2,053 2,014 2,028 60,100
2023/10/17 2,048 2,068 2,022 2,034 60,100
2023/10/16 2,039 2,063 2,028 2,046 65,900
2023/10/13 2,075 2,091 2,063 2,068 26,400
2023/10/12 2,086 2,103 2,075 2,098 30,100
2023/10/11 2,097 2,100 2,078 2,088 43,900
2023/10/10 2,054 2,085 2,044 2,084 37,400
2023/10/06 2,000 2,029 1,993 2,020 34,800
2023/10/05 1,954 1,995 1,954 1,993 54,200
2023/10/04 1,977 1,979 1,943 1,950 78,600
2023/10/03 2,052 2,052 1,998 2,001 83,800
2023/10/02 2,097 2,097 2,052 2,054 44,200
2023/09/29 2,118 2,118 2,057 2,069 55,900
2023/09/28 2,120 2,145 2,107 2,118 56,000
2023/09/27 2,139 2,144 2,116 2,144 90,300
2023/09/26 2,156 2,161 2,139 2,139 60,200
2023/09/25 2,149 2,153 2,132 2,140 52,700
2023/09/22 2,137 2,149 2,124 2,140 51,400
2023/09/21 2,169 2,207 2,152 2,153 69,600
2023/09/20 2,149 2,183 2,148 2,169 119,400
2023/09/19 2,110 2,148 2,104 2,148 52,700
2023/09/15 2,109 2,116 2,100 2,103 56,700
2023/09/14 2,078 2,094 2,073 2,088 47,300
2023/09/13 2,076 2,083 2,061 2,067 42,800
2023/09/12 2,065 2,081 2,062 2,070 32,600
2023/09/11 2,062 2,066 2,040 2,049 38,900
2023/09/08 2,103 2,103 2,045 2,048 95,200
2023/09/07 2,085 2,126 2,076 2,113 101,400
2023/09/06 2,051 2,090 2,048 2,080 103,400
2023/09/05 2,017 2,057 2,015 2,052 95,500
2023/09/04 1,990 2,030 1,990 2,030 98,400
2023/09/01 1,975 1,989 1,968 1,982 44,500
2023/08/31 1,960 1,974 1,955 1,965 42,300
2023/08/30 1,958 1,964 1,952 1,957 34,900
2023/08/29 1,943 1,955 1,937 1,955 35,700
2023/08/28 1,912 1,937 1,911 1,929 41,800
2023/08/25 1,887 1,903 1,880 1,903 23,400
2023/08/24 1,880 1,904 1,880 1,902 25,900
2023/08/23 1,865 1,894 1,864 1,894 34,600
2023/08/22 1,840 1,870 1,840 1,870 37,700
2023/08/21 1,836 1,854 1,836 1,848 38,700
2023/08/18 1,840 1,840 1,818 1,826 44,600
2023/08/17 1,841 1,843 1,818 1,840 58,200
2023/08/16 1,853 1,859 1,841 1,841 50,600
2023/08/15 1,884 1,890 1,864 1,871 46,500
2023/08/14 1,906 1,906 1,876 1,884 51,700
2023/08/10 1,888 1,912 1,874 1,909 55,300
2023/08/09 1,887 1,902 1,882 1,893 46,200
2023/08/08 1,880 1,926 1,880 1,906 75,400
2023/08/07 1,905 1,920 1,886 1,920 67,000
2023/08/04 1,912 1,912 1,895 1,901 45,600
2023/08/03 1,950 1,954 1,906 1,912 71,700
2023/08/02 1,961 1,992 1,961 1,974 45,400
2023/08/01 1,993 1,993 1,978 1,987 33,500
2023/07/31 1,995 1,997 1,978 1,983 62,100
2023/07/28 1,958 1,974 1,946 1,972 60,700
2023/07/27 1,987 1,987 1,961 1,973 35,000
2023/07/26 1,973 1,981 1,960 1,979 36,000
2023/07/25 1,985 1,991 1,969 1,977 47,000
2023/07/24 1,980 1,985 1,963 1,979 51,000
2023/07/21 1,974 1,974 1,955 1,969 28,600
2023/07/20 1,982 1,998 1,959 1,964 51,800
2023/07/19 1,944 1,984 1,944 1,984 101,200
2023/07/18 1,919 1,933 1,910 1,932 45,100
2023/07/14 1,925 1,925 1,896 1,907 38,300
2023/07/13 1,898 1,920 1,887 1,915 55,300
2023/07/12 1,910 1,912 1,891 1,894 45,700
2023/07/11 1,918 1,937 1,903 1,903 54,300
2023/07/10 1,919 1,922 1,904 1,911 57,600
2023/07/07 1,895 1,909 1,882 1,900 49,000
2023/07/06 1,901 1,921 1,894 1,911 56,500
2023/07/05 1,882 1,907 1,881 1,901 33,600
2023/07/04 1,906 1,908 1,891 1,891 37,300
2023/07/03 1,887 1,917 1,887 1,909 90,900
2023/06/30 1,880 1,883 1,866 1,869 50,300
2023/06/29 1,883 1,903 1,882 1,886 77,500
2023/06/28 1,864 1,877 1,853 1,876 58,200
2023/06/27 1,840 1,849 1,825 1,849 58,900
2023/06/26 1,844 1,853 1,833 1,838 49,100
2023/06/23 1,870 1,873 1,837 1,844 79,700
2023/06/22 1,870 1,878 1,862 1,865 59,700
2023/06/21 1,872 1,878 1,865 1,870 55,300
2023/06/20 1,868 1,874 1,860 1,872 39,600
2023/06/19 1,871 1,875 1,865 1,875 45,400
2023/06/16 1,869 1,875 1,863 1,871 60,000
2023/06/15 1,856 1,877 1,851 1,874 73,100
2023/06/14 1,859 1,862 1,845 1,856 47,900
2023/06/13 1,854 1,861 1,843 1,843 36,200
2023/06/12 1,857 1,865 1,853 1,857 42,800
2023/06/09 1,855 1,863 1,849 1,857 75,400
2023/06/08 1,850 1,858 1,838 1,846 67,900
2023/06/07 1,848 1,858 1,829 1,832 66,000
2023/06/06 1,844 1,847 1,832 1,847 51,100
2023/06/05 1,836 1,848 1,836 1,848 86,600
2023/06/02 1,791 1,806 1,781 1,804 38,100
2023/06/01 1,780 1,784 1,766 1,776 58,700
2023/05/31 1,812 1,812 1,770 1,772 90,100
2023/05/30 1,830 1,836 1,814 1,816 34,700
2023/05/29 1,839 1,841 1,824 1,827 44,900
2023/05/26 1,819 1,826 1,810 1,812 64,100
2023/05/25 1,797 1,818 1,795 1,816 38,500
2023/05/24 1,791 1,804 1,791 1,800 53,700
2023/05/23 1,839 1,839 1,803 1,805 107,100
2023/05/22 1,831 1,834 1,824 1,831 34,500
2023/05/19 1,830 1,835 1,819 1,829 31,700
2023/05/18 1,825 1,827 1,816 1,824 35,400
2023/05/17 1,820 1,822 1,806 1,816 46,000
2023/05/16 1,852 1,852 1,812 1,820 65,500
2023/05/15 1,826 1,837 1,813 1,832 102,900
2023/05/12 1,875 1,881 1,866 1,866 57,700
2023/05/11 1,875 1,878 1,866 1,871 41,200
2023/05/10 1,888 1,895 1,875 1,878 77,900
2023/05/09 1,865 1,885 1,862 1,885 111,000
2023/05/08 1,854 1,866 1,847 1,849 90,800
2023/05/02 1,840 1,857 1,830 1,848 67,700
2023/05/01 1,832 1,854 1,831 1,848 84,400
2023/04/28 1,827 1,832 1,817 1,822 56,800
2023/04/27 1,791 1,815 1,791 1,814 45,300
2023/04/26 1,795 1,806 1,790 1,801 57,600
2023/04/25 1,810 1,824 1,804 1,804 39,500
2023/04/24 1,815 1,816 1,807 1,807 16,900
2023/04/21 1,804 1,813 1,800 1,807 32,900
2023/04/20 1,810 1,819 1,808 1,812 25,600
2023/04/19 1,810 1,814 1,801 1,809 35,600
2023/04/18 1,805 1,822 1,803 1,817 86,600
2023/04/17 1,803 1,805 1,788 1,794 37,000
2023/04/14 1,797 1,806 1,794 1,800 43,100
2023/04/13 1,782 1,795 1,779 1,794 25,600
2023/04/12 1,784 1,796 1,780 1,785 40,700
2023/04/11 1,790 1,791 1,770 1,781 38,200
2023/04/10 1,778 1,786 1,771 1,777 28,500
2023/04/07 1,746 1,764 1,746 1,759 21,700
2023/04/06 1,760 1,760 1,740 1,744 45,500
2023/04/05 1,787 1,787 1,765 1,766 47,300
2023/04/04 1,797 1,803 1,789 1,795 38,600
2023/04/03 1,791 1,812 1,776 1,793 86,300
2023/03/31 1,766 1,779 1,764 1,770 61,400
2023/03/30 1,757 1,764 1,748 1,763 53,300
2023/03/29 1,765 1,781 1,760 1,781 54,800
2023/03/28 1,766 1,766 1,753 1,761 30,600
2023/03/27 1,751 1,756 1,743 1,750 30,400
2023/03/24 1,732 1,748 1,732 1,741 31,900
2023/03/23 1,721 1,746 1,709 1,744 54,300
2023/03/22 1,742 1,744 1,720 1,729 55,600
2023/03/20 1,727 1,733 1,708 1,711 125,900
2023/03/17 1,770 1,772 1,731 1,732 143,400
2023/03/16 1,745 1,756 1,725 1,752 58,600
2023/03/15 1,765 1,779 1,762 1,775 41,200
2023/03/14 1,774 1,774 1,737 1,749 131,300
2023/03/13 1,815 1,815 1,779 1,791 129,800
2023/03/10 1,835 1,846 1,824 1,831 118,300
2023/03/09 1,872 1,879 1,856 1,864 84,300
2023/03/08 1,845 1,866 1,844 1,866 57,100
2023/03/07 1,845 1,867 1,844 1,859 59,400
2023/03/06 1,842 1,848 1,836 1,842 54,300
2023/03/03 1,815 1,836 1,815 1,836 75,800
2023/03/02 1,815 1,816 1,806 1,813 66,900
2023/03/01 1,815 1,820 1,801 1,804 77,900
2023/02/28 1,850 1,853 1,816 1,817 98,300
2023/02/27 1,825 1,848 1,825 1,841 75,100
2023/02/24 1,811 1,823 1,811 1,822 24,100
2023/02/22 1,805 1,814 1,802 1,809 48,100
2023/02/21 1,808 1,817 1,802 1,813 29,100
2023/02/20 1,790 1,805 1,786 1,801 31,200
2023/02/17 1,780 1,791 1,778 1,784 28,600
2023/02/16 1,793 1,807 1,788 1,798 52,600
2023/02/15 1,800 1,804 1,780 1,782 31,300
2023/02/14 1,781 1,799 1,781 1,799 45,600
2023/02/13 1,799 1,799 1,775 1,776 40,400
2023/02/10 1,805 1,806 1,792 1,797 54,200
2023/02/09 1,796 1,832 1,795 1,809 78,400
2023/02/08 1,795 1,815 1,788 1,806 229,600
2023/02/07 1,825 1,825 1,805 1,808 132,900
2023/02/06 1,815 1,821 1,808 1,817 66,400
2023/02/03 1,804 1,814 1,800 1,813 71,700
2023/02/02 1,825 1,827 1,807 1,807 73,100
2023/02/01 1,829 1,834 1,821 1,830 49,800
2023/01/31 1,815 1,826 1,815 1,820 42,400
2023/01/30 1,810 1,814 1,806 1,814 98,800
2023/01/27 1,818 1,826 1,809 1,813 85,500
2023/01/26 1,814 1,824 1,809 1,813 92,300
2023/01/25 1,811 1,814 1,804 1,813 76,600
2023/01/24 1,810 1,819 1,809 1,812 114,400
2023/01/23 1,801 1,818 1,801 1,810 73,600
2023/01/20 1,794 1,797 1,790 1,795 59,500
2023/01/19 1,800 1,804 1,790 1,795 35,600
2023/01/18 1,788 1,812 1,785 1,804 66,400
2023/01/17 1,770 1,790 1,770 1,788 43,500
2023/01/16 1,770 1,779 1,766 1,769 44,000
2023/01/13 1,770 1,784 1,770 1,775 74,900
2023/01/12 1,771 1,779 1,770 1,777 32,200
2023/01/11 1,756 1,775 1,756 1,771 80,800
2023/01/10 1,758 1,758 1,744 1,751 41,500
2023/01/06 1,730 1,749 1,730 1,742 42,900
2023/01/05 1,740 1,744 1,727 1,733 67,700
2023/01/04 1,760 1,761 1,733 1,735 106,900

このページの先頭へ