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

田中化学研究所(4080)の株価時系列情報

田中化学研究所(4080)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
2019/12/30 878 890 864 864 136,200
2019/12/27 875 879 871 878 41,000
2019/12/26 865 884 865 878 110,200
2019/12/25 879 879 865 866 91,700
2019/12/24 895 898 880 880 74,300
2019/12/23 911 916 898 900 59,200
2019/12/20 899 911 889 905 85,100
2019/12/19 896 907 896 899 59,400
2019/12/18 911 911 895 901 63,600
2019/12/17 899 913 896 905 70,400
2019/12/16 924 927 894 896 117,100
2019/12/13 916 926 910 926 91,400
2019/12/12 923 927 913 914 72,600
2019/12/11 930 942 916 925 86,200
2019/12/10 940 947 931 937 48,600
2019/12/09 942 959 935 940 125,700
2019/12/06 964 972 951 953 80,400
2019/12/05 973 981 958 959 128,800
2019/12/04 965 983 954 970 163,200
2019/12/03 950 989 937 979 192,000
2019/12/02 914 958 914 957 224,100
2019/11/29 916 924 907 917 89,900
2019/11/28 913 923 904 919 116,800
2019/11/27 943 943 903 909 238,600
2019/11/26 911 928 901 928 137,600
2019/11/25 876 905 870 904 130,000
2019/11/22 853 875 850 872 103,300
2019/11/21 855 857 839 850 83,800
2019/11/20 863 872 852 858 54,900
2019/11/19 873 875 859 862 70,000
2019/11/18 858 888 853 872 101,100
2019/11/15 840 866 840 851 91,800
2019/11/14 871 877 840 841 149,800
2019/11/13 911 911 870 876 106,400
2019/11/12 891 905 886 886 82,700
2019/11/11 868 894 865 891 244,100
2019/11/08 959 965 927 928 106,800
2019/11/07 931 958 915 955 126,300
2019/11/06 941 942 917 931 150,100
2019/11/05 961 962 942 947 98,000
2019/11/01 954 972 951 951 121,600
2019/10/31 998 1,009 960 974 296,800
2019/10/30 1,021 1,031 1,000 1,011 186,500
2019/10/29 1,030 1,040 1,012 1,035 168,500
2019/10/28 1,024 1,065 1,017 1,035 519,100
2019/10/25 1,017 1,017 981 1,004 272,500
2019/10/24 1,049 1,051 992 1,017 417,500
2019/10/23 1,035 1,100 1,017 1,034 1,003,000
2019/10/21 985 1,022 980 1,006 389,400
2019/10/18 1,000 1,059 960 983 1,295,900
2019/10/17 1,010 1,079 952 960 2,292,400
2019/10/16 1,010 1,010 1,010 1,010 190,100
2019/10/15 857 865 831 860 103,400
2019/10/11 888 895 840 855 216,000
2019/10/10 886 915 837 873 910,500
2019/10/09 829 839 820 826 47,000
2019/10/08 797 831 797 831 91,700
2019/10/07 795 800 788 798 30,200
2019/10/04 780 789 780 786 20,100
2019/10/03 785 794 780 784 45,300
2019/10/02 809 810 797 800 29,800
2019/10/01 800 815 800 812 27,300
2019/09/30 810 816 801 802 59,500
2019/09/27 808 820 798 820 41,400
2019/09/26 817 828 812 815 39,300
2019/09/25 820 820 800 810 33,100
2019/09/24 804 822 804 814 46,800
2019/09/20 801 806 795 803 31,900
2019/09/19 795 812 795 800 31,300
2019/09/18 807 812 791 795 44,400
2019/09/17 831 839 804 805 82,600
2019/09/13 836 844 831 844 34,500
2019/09/12 849 849 835 842 27,000
2019/09/11 841 845 829 839 23,900
2019/09/10 835 852 832 836 29,700
2019/09/09 835 845 831 836 40,800
2019/09/06 806 840 806 837 58,000
2019/09/05 800 814 795 809 47,500
2019/09/04 805 813 798 803 28,600
2019/09/03 784 818 775 812 75,100
2019/09/02 767 786 763 779 26,500
2019/08/30 751 784 746 776 45,900
2019/08/29 748 755 743 744 26,500
2019/08/28 748 758 741 745 19,500
2019/08/27 761 764 743 747 57,700
2019/08/26 764 764 750 750 53,400
2019/08/23 780 782 767 770 43,800
2019/08/22 788 797 782 782 27,400
2019/08/21 783 798 781 793 17,800
2019/08/20 793 806 790 797 23,200
2019/08/19 792 795 781 787 15,800
2019/08/16 790 801 786 787 30,300
2019/08/15 779 802 767 802 83,300
2019/08/14 812 818 802 809 30,900
2019/08/13 811 826 801 801 48,100
2019/08/09 845 848 830 834 60,800
2019/08/08 877 877 850 859 45,100
2019/08/07 850 856 838 850 37,600
2019/08/06 794 849 794 845 98,300
2019/08/05 870 871 828 837 85,400
2019/08/02 907 912 880 884 103,800
2019/08/01 912 929 912 922 38,100
2019/07/31 917 933 898 930 120,000
2019/07/30 937 946 921 927 94,100
2019/07/29 960 967 942 944 68,300
2019/07/26 962 970 944 958 131,200
2019/07/25 970 975 963 969 81,200
2019/07/24 967 978 950 967 118,300
2019/07/23 940 971 938 965 133,000
2019/07/22 950 956 933 943 96,800
2019/07/19 914 963 910 957 190,300
2019/07/18 909 918 900 916 83,500
2019/07/17 910 924 898 922 69,100
2019/07/16 921 935 911 917 70,800
2019/07/12 941 941 903 921 130,600
2019/07/11 898 934 886 934 148,100
2019/07/10 884 899 865 894 65,900
2019/07/09 907 908 883 883 69,400
2019/07/08 889 910 888 904 108,100
2019/07/05 870 881 867 881 25,400
2019/07/04 866 873 860 872 32,400
2019/07/03 882 885 865 865 41,000
2019/07/02 874 890 867 889 102,000
2019/07/01 850 879 837 875 126,800
2019/06/28 825 840 811 838 73,200
2019/06/27 757 830 757 823 135,200
2019/06/26 754 769 754 761 53,600
2019/06/25 797 799 755 769 66,200
2019/06/24 795 799 789 793 31,500
2019/06/21 806 815 790 802 70,300
2019/06/20 808 815 802 810 21,700
2019/06/19 815 827 808 810 22,200
2019/06/18 830 830 803 805 19,300
2019/06/17 826 836 816 821 23,600
2019/06/14 809 833 807 820 38,700
2019/06/13 830 845 823 826 52,300
2019/06/12 832 858 827 832 76,700
2019/06/11 854 854 834 845 67,100
2019/06/10 872 876 838 856 151,000
2019/06/07 767 825 759 820 147,200
2019/06/06 762 765 751 753 18,600
2019/06/05 741 753 740 753 35,900
2019/06/04 718 728 715 726 28,900
2019/06/03 750 755 722 722 49,100
2019/05/31 765 772 760 762 31,800
2019/05/30 766 794 765 774 48,800
2019/05/29 747 779 746 776 61,000
2019/05/28 745 747 737 747 32,000
2019/05/27 744 752 735 745 20,600
2019/05/24 727 740 720 733 17,500
2019/05/23 742 743 732 732 27,700
2019/05/22 741 755 735 749 21,900
2019/05/21 741 743 720 731 50,400
2019/05/20 745 763 733 739 38,100
2019/05/17 733 755 733 744 30,900
2019/05/16 765 768 728 731 63,100
2019/05/15 750 758 742 758 25,300
2019/05/14 717 750 707 744 125,800
2019/05/13 806 806 737 752 134,500
2019/05/10 787 827 784 806 70,600
2019/05/09 801 803 777 787 111,200
2019/05/08 840 840 804 809 97,600
2019/05/07 847 864 843 849 71,900
2019/04/26 857 871 851 871 32,900
2019/04/25 866 890 852 860 92,300
2019/04/24 868 870 860 860 41,600
2019/04/23 872 873 865 865 49,900
2019/04/22 892 896 877 878 68,800
2019/04/19 891 897 881 881 41,700
2019/04/18 916 916 889 891 51,800
2019/04/17 886 901 886 901 51,800
2019/04/16 888 897 885 886 42,400
2019/04/15 886 893 883 886 42,000
2019/04/12 885 895 881 883 54,800
2019/04/11 894 905 883 888 84,000
2019/04/10 901 912 894 904 102,400
2019/04/09 933 935 914 929 38,500
2019/04/08 962 963 932 938 70,400
2019/04/05 970 975 941 956 159,000
2019/04/04 907 977 905 948 247,800
2019/04/03 895 915 894 906 118,800
2019/04/02 897 904 884 896 55,500
2019/04/01 894 911 881 890 77,900
2019/03/29 890 900 880 896 48,300
2019/03/28 911 911 880 890 70,900
2019/03/27 897 912 890 905 34,100
2019/03/26 898 906 888 894 62,500
2019/03/25 893 902 885 897 39,100
2019/03/22 936 937 913 915 37,900
2019/03/20 950 957 936 937 38,000
2019/03/19 943 961 941 949 53,100
2019/03/18 951 966 935 949 77,200
2019/03/15 926 945 919 941 117,500
2019/03/14 876 916 872 911 92,000
2019/03/13 869 875 854 862 34,800
2019/03/12 873 890 868 868 55,900
2019/03/11 862 872 850 865 60,400
2019/03/08 875 893 863 870 78,800
2019/03/07 903 907 890 896 65,800
2019/03/06 905 919 904 909 34,900
2019/03/05 911 916 903 907 31,600
2019/03/04 909 925 908 911 39,100
2019/03/01 905 917 896 906 50,600
2019/02/28 906 913 895 910 85,700
2019/02/27 918 926 912 918 48,900
2019/02/26 923 944 921 924 44,600
2019/02/25 959 961 907 927 130,400
2019/02/22 959 979 945 957 112,600
2019/02/21 932 968 925 968 91,900
2019/02/20 940 945 929 932 34,900
2019/02/19 933 949 925 926 58,400
2019/02/18 938 953 924 948 45,700
2019/02/15 935 945 916 918 78,200
2019/02/14 960 974 947 960 163,800
2019/02/13 909 973 900 971 278,500
2019/02/12 840 909 840 899 178,800
2019/02/08 865 876 864 870 91,300
2019/02/07 880 888 874 875 68,900
2019/02/06 888 893 882 882 63,300
2019/02/05 905 917 891 893 53,600
2019/02/04 877 909 874 905 99,700
2019/02/01 875 887 873 880 54,000
2019/01/31 881 899 872 875 108,900
2019/01/30 893 920 886 887 93,600
2019/01/29 913 919 886 895 116,800
2019/01/28 924 943 912 920 83,500
2019/01/25 882 925 882 914 84,300
2019/01/24 895 906 888 891 48,800
2019/01/23 871 913 871 903 73,400
2019/01/22 916 935 882 886 126,700
2019/01/21 975 977 923 923 192,800
2019/01/18 911 950 911 933 98,000
2019/01/17 908 936 904 915 111,600
2019/01/16 928 931 899 922 85,600
2019/01/15 910 942 904 929 111,600
2019/01/11 900 908 879 899 95,700
2019/01/10 868 885 850 864 134,000
2019/01/09 912 930 886 889 117,200
2019/01/08 875 925 875 896 180,100
2019/01/07 831 873 831 860 103,300
2019/01/04 792 831 785 822 109,500

このページの先頭へ