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
2020/12/30 1,219 1,219 1,180 1,184 288,500
2020/12/29 1,197 1,225 1,180 1,207 318,000
2020/12/28 1,245 1,250 1,172 1,204 433,400
2020/12/25 1,175 1,238 1,161 1,228 529,700
2020/12/24 1,140 1,196 1,113 1,179 416,300
2020/12/23 1,173 1,188 1,133 1,141 363,300
2020/12/22 1,201 1,223 1,130 1,137 702,300
2020/12/21 1,241 1,245 1,161 1,232 719,700
2020/12/18 1,242 1,312 1,231 1,263 685,500
2020/12/17 1,300 1,342 1,225 1,239 813,200
2020/12/16 1,368 1,374 1,238 1,285 1,257,200
2020/12/15 1,389 1,418 1,345 1,370 1,330,500
2020/12/14 1,302 1,520 1,302 1,414 4,034,300
2020/12/11 1,260 1,284 1,204 1,244 903,700
2020/12/10 1,241 1,295 1,210 1,230 1,382,100
2020/12/09 1,140 1,284 1,136 1,280 2,425,800
2020/12/08 1,155 1,219 1,094 1,155 2,217,800
2020/12/07 1,170 1,270 1,068 1,126 5,775,400
2020/12/04 911 1,050 880 1,050 1,844,100
2020/12/03 900 935 893 900 593,100
2020/12/02 900 900 866 895 254,800
2020/12/01 927 927 887 888 399,800
2020/11/30 965 973 905 923 632,400
2020/11/27 865 940 859 937 487,800
2020/11/26 875 886 849 855 238,400
2020/11/25 900 939 872 875 424,300
2020/11/24 920 955 874 884 1,059,600
2020/11/20 864 887 853 887 69,000
2020/11/19 877 877 848 857 63,300
2020/11/18 851 868 843 868 51,400
2020/11/17 862 884 849 853 50,300
2020/11/16 840 869 817 865 161,000
2020/11/13 866 867 853 862 54,500
2020/11/12 893 893 866 872 50,200
2020/11/11 893 893 878 890 42,800
2020/11/10 900 909 873 878 102,700
2020/11/09 890 900 881 899 119,800
2020/11/06 869 874 861 866 50,200
2020/11/05 861 864 849 859 67,600
2020/11/04 855 884 855 861 136,900
2020/11/02 823 852 823 836 59,700
2020/10/30 866 870 815 821 174,500
2020/10/29 906 934 860 870 301,400
2020/10/28 877 919 856 916 175,400
2020/10/27 853 874 849 864 47,400
2020/10/26 889 903 866 868 61,700
2020/10/23 858 885 844 884 63,600
2020/10/22 883 883 834 844 126,000
2020/10/21 900 903 873 879 116,700
2020/10/20 900 927 895 900 133,000
2020/10/19 883 935 883 907 176,900
2020/10/16 891 917 876 891 173,300
2020/10/15 920 934 875 880 260,600
2020/10/14 934 958 918 918 233,900
2020/10/13 924 943 920 936 127,400
2020/10/12 899 924 895 910 84,300
2020/10/09 893 899 882 892 36,600
2020/10/08 903 909 890 896 48,900
2020/10/07 908 914 899 905 35,700
2020/10/06 919 924 906 911 71,900
2020/10/05 882 916 882 912 77,500
2020/10/02 892 912 868 881 130,200
2020/09/30 910 965 903 905 351,900
2020/09/29 859 900 858 900 135,500
2020/09/28 852 853 841 847 49,600
2020/09/25 841 856 839 841 60,000
2020/09/24 859 862 826 826 258,500
2020/09/23 869 875 857 864 43,900
2020/09/18 866 875 863 869 27,700
2020/09/17 876 876 865 865 33,500
2020/09/16 868 880 859 876 40,400
2020/09/15 865 877 859 873 39,100
2020/09/14 849 879 849 865 67,900
2020/09/11 836 852 835 848 28,400
2020/09/10 852 860 840 845 22,900
2020/09/09 841 867 841 849 46,300
2020/09/08 849 850 832 849 28,600
2020/09/07 847 851 830 835 51,400
2020/09/04 838 853 838 848 55,400
2020/09/03 856 871 852 857 77,100
2020/09/02 875 875 851 854 31,600
2020/09/01 876 879 857 860 47,500
2020/08/31 867 891 867 881 46,000
2020/08/28 862 891 845 852 163,600
2020/08/27 870 870 842 855 81,500
2020/08/26 870 870 854 866 54,300
2020/08/25 894 894 870 872 81,900
2020/08/24 896 906 881 891 65,200
2020/08/21 875 903 871 902 116,400
2020/08/20 928 943 882 882 249,100
2020/08/19 894 920 892 907 109,300
2020/08/18 896 922 881 901 203,000
2020/08/17 880 911 863 909 296,400
2020/08/14 846 880 842 870 121,700
2020/08/13 822 892 812 860 293,900
2020/08/12 865 870 825 836 227,200
2020/08/11 784 938 783 870 1,252,900
2020/08/07 716 799 705 799 491,600
2020/08/06 714 719 692 699 135,200
2020/08/05 686 736 686 725 172,000
2020/08/04 624 678 624 671 100,000
2020/08/03 617 632 616 624 34,900
2020/07/31 615 630 607 615 44,300
2020/07/30 650 661 612 620 132,900
2020/07/29 665 672 645 652 69,600
2020/07/28 700 703 665 668 107,400
2020/07/27 704 709 696 703 28,600
2020/07/22 719 725 703 706 55,300
2020/07/21 719 737 718 727 51,200
2020/07/20 711 717 701 712 35,600
2020/07/17 726 743 717 717 76,500
2020/07/16 740 740 722 723 55,000
2020/07/15 740 752 735 739 27,200
2020/07/14 733 743 732 732 32,700
2020/07/13 727 747 727 745 45,500
2020/07/10 741 745 729 731 45,400
2020/07/09 737 751 727 747 48,900
2020/07/08 727 747 724 745 48,500
2020/07/07 740 740 716 733 58,900
2020/07/06 744 747 727 734 63,500
2020/07/03 711 747 711 731 74,700
2020/07/02 736 736 709 713 124,800
2020/07/01 743 756 737 739 64,800
2020/06/30 744 764 739 747 59,900
2020/06/29 747 756 723 732 97,200
2020/06/26 790 790 753 757 117,000
2020/06/25 792 809 776 780 113,300
2020/06/24 818 834 798 802 137,100
2020/06/23 822 824 793 804 107,100
2020/06/22 810 835 805 812 128,100
2020/06/19 805 826 797 810 122,600
2020/06/18 805 815 785 805 154,000
2020/06/17 811 838 781 805 298,100
2020/06/16 746 805 746 799 214,300
2020/06/15 775 776 731 731 164,200
2020/06/12 704 788 700 775 271,500
2020/06/11 805 822 779 779 237,600
2020/06/10 792 822 792 814 169,900
2020/06/09 817 817 795 805 171,700
2020/06/08 825 850 802 818 471,100
2020/06/05 736 787 724 787 295,700
2020/06/04 712 745 709 733 218,100
2020/06/03 714 714 693 711 137,200
2020/06/02 700 717 700 706 96,100
2020/06/01 692 715 692 703 117,100
2020/05/29 630 734 630 700 717,100
2020/05/28 649 651 632 640 103,600
2020/05/27 645 653 635 639 98,700
2020/05/26 617 656 613 645 179,300
2020/05/25 613 617 606 614 46,100
2020/05/22 617 625 602 604 61,400
2020/05/21 612 630 608 617 92,500
2020/05/20 608 620 607 613 51,200
2020/05/19 593 617 585 612 91,200
2020/05/18 585 593 570 583 85,700
2020/05/15 595 596 571 579 128,200
2020/05/14 623 626 597 597 147,700
2020/05/13 614 662 605 638 399,100
2020/05/12 572 572 558 564 55,200
2020/05/11 567 577 567 571 45,200
2020/05/08 568 574 557 570 40,300
2020/05/07 534 565 534 565 61,700
2020/05/01 543 548 535 544 30,900
2020/04/30 549 559 542 550 75,100
2020/04/28 530 546 524 535 60,100
2020/04/27 530 536 520 522 62,600
2020/04/24 524 534 510 520 49,500
2020/04/23 506 541 506 533 53,300
2020/04/22 521 523 508 509 36,100
2020/04/21 548 550 525 531 55,500
2020/04/20 557 565 552 553 35,500
2020/04/17 549 563 549 553 47,600
2020/04/16 541 553 540 550 35,100
2020/04/15 579 579 546 547 54,700
2020/04/14 549 578 548 570 52,100
2020/04/13 553 565 549 554 29,800
2020/04/10 569 569 550 562 28,900
2020/04/09 545 569 545 560 41,000
2020/04/08 539 550 522 542 44,900
2020/04/07 520 541 510 541 83,600
2020/04/06 495 517 484 500 73,600
2020/04/03 538 538 494 503 61,000
2020/04/02 511 529 500 518 80,800
2020/04/01 574 586 509 521 236,000
2020/03/31 498 554 488 554 120,200
2020/03/30 452 485 452 474 82,000
2020/03/27 500 509 487 488 61,000
2020/03/26 501 510 489 490 100,600
2020/03/25 512 532 492 529 119,200
2020/03/24 423 475 423 470 112,200
2020/03/23 416 422 401 411 131,700
2020/03/19 432 449 411 420 116,800
2020/03/18 450 464 428 440 186,800
2020/03/17 379 425 379 409 213,900
2020/03/16 427 437 405 405 158,400
2020/03/13 420 440 398 424 261,100
2020/03/12 485 515 472 472 253,000
2020/03/11 536 560 523 523 113,100
2020/03/10 510 546 480 536 192,700
2020/03/09 591 592 532 532 232,900
2020/03/06 625 625 603 609 76,300
2020/03/05 651 657 630 635 107,200
2020/03/04 600 639 600 631 58,800
2020/03/03 665 665 619 619 102,600
2020/03/02 590 643 590 632 131,700
2020/02/28 614 628 590 596 275,200
2020/02/27 690 690 647 653 145,400
2020/02/26 684 688 671 686 82,000
2020/02/25 665 703 665 690 107,200
2020/02/21 728 734 721 721 32,500
2020/02/20 740 751 731 732 47,600
2020/02/19 719 730 719 729 37,100
2020/02/18 744 744 719 719 126,600
2020/02/17 758 758 741 750 106,900
2020/02/14 765 772 753 761 52,800
2020/02/13 771 776 762 765 57,300
2020/02/12 752 761 749 761 121,900
2020/02/10 778 780 749 758 319,700
2020/02/07 850 854 837 837 50,700
2020/02/06 848 859 840 853 116,300
2020/02/05 855 858 834 834 79,600
2020/02/04 826 850 821 845 74,100
2020/02/03 805 834 805 823 72,100
2020/01/31 815 843 815 843 89,200
2020/01/30 837 844 808 813 132,300
2020/01/29 849 865 837 837 70,400
2020/01/28 833 856 833 853 71,100
2020/01/27 843 863 834 851 98,700
2020/01/24 881 884 868 868 48,300
2020/01/23 861 881 861 880 86,000
2020/01/22 861 873 860 860 58,400
2020/01/21 885 887 865 865 83,700
2020/01/20 857 878 849 875 95,000
2020/01/17 845 858 844 853 57,400
2020/01/16 852 856 837 845 65,100
2020/01/15 855 860 849 853 46,800
2020/01/14 861 863 849 852 74,900
2020/01/10 870 870 849 858 104,700
2020/01/09 851 861 845 853 78,000
2020/01/08 853 855 824 827 181,500
2020/01/07 860 869 852 861 43,400
2020/01/06 851 864 843 855 93,700

このページの先頭へ