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
2021/12/30 2,167 2,485 2,144 2,345 8,359,000
2021/12/29 2,048 2,220 2,025 2,042 2,024,800
2021/12/28 2,127 2,129 2,000 2,063 1,155,600
2021/12/27 2,150 2,198 2,083 2,095 1,568,800
2021/12/24 2,000 2,138 1,971 2,133 2,334,100
2021/12/23 1,869 1,980 1,834 1,977 1,176,500
2021/12/22 1,898 1,914 1,812 1,851 859,300
2021/12/21 1,948 1,949 1,764 1,900 1,356,200
2021/12/20 1,955 2,016 1,864 1,886 1,539,000
2021/12/17 2,000 2,002 1,900 1,984 2,438,700
2021/12/16 1,822 1,975 1,820 1,970 2,881,700
2021/12/15 1,720 1,867 1,690 1,810 3,508,700
2021/12/14 1,578 1,614 1,525 1,600 1,349,400
2021/12/13 1,518 1,655 1,515 1,618 1,735,000
2021/12/10 1,448 1,602 1,447 1,500 1,923,400
2021/12/09 1,502 1,514 1,435 1,442 965,100
2021/12/08 1,551 1,558 1,484 1,527 948,800
2021/12/07 1,522 1,550 1,455 1,537 1,514,700
2021/12/06 1,550 1,635 1,443 1,522 2,002,800
2021/12/03 1,914 1,942 1,570 1,570 2,420,800
2021/12/02 1,986 2,070 1,920 1,970 1,180,400
2021/12/01 2,163 2,168 1,971 2,023 1,709,700
2021/11/30 1,958 2,160 1,952 2,091 2,854,600
2021/11/29 1,888 1,985 1,860 1,889 1,279,700
2021/11/26 1,897 1,962 1,815 1,957 1,084,800
2021/11/25 2,022 2,035 1,862 1,954 1,299,500
2021/11/24 2,007 2,069 1,910 1,984 2,161,900
2021/11/22 1,819 2,024 1,812 1,982 1,977,700
2021/11/19 1,831 1,889 1,762 1,841 1,398,400
2021/11/18 1,852 1,867 1,702 1,809 2,168,200
2021/11/17 1,650 1,830 1,634 1,812 1,837,300
2021/11/16 1,580 1,635 1,543 1,616 833,800
2021/11/15 1,559 1,624 1,559 1,583 1,052,300
2021/11/12 1,479 1,550 1,475 1,543 1,030,400
2021/11/11 1,447 1,481 1,404 1,452 864,600
2021/11/10 1,440 1,520 1,430 1,458 1,202,700
2021/11/09 1,442 1,490 1,396 1,439 1,111,700
2021/11/08 1,400 1,570 1,395 1,445 2,344,300
2021/11/05 1,340 1,390 1,317 1,376 1,014,400
2021/11/04 1,300 1,358 1,275 1,349 1,252,800
2021/11/02 1,152 1,309 1,152 1,266 1,740,400
2021/11/01 1,144 1,210 1,135 1,163 951,000
2021/10/29 1,162 1,166 1,111 1,112 1,013,500
2021/10/28 1,090 1,200 1,083 1,163 2,257,700
2021/10/27 1,129 1,129 1,069 1,129 2,990,800
2021/10/26 1,001 1,009 952 979 913,100
2021/10/25 956 972 948 972 317,600
2021/10/22 934 955 924 944 127,700
2021/10/21 947 955 931 937 173,600
2021/10/20 970 970 947 951 155,600
2021/10/19 961 964 951 964 140,700
2021/10/18 968 969 942 951 201,600
2021/10/15 931 953 929 953 321,600
2021/10/14 890 903 880 901 101,800
2021/10/13 904 904 883 885 98,400
2021/10/12 921 921 900 902 45,000
2021/10/11 901 916 892 913 80,400
2021/10/08 910 922 893 899 136,200
2021/10/07 907 918 899 905 100,500
2021/10/06 909 934 895 905 210,200
2021/10/05 885 894 860 885 238,200
2021/10/04 930 930 888 889 237,700
2021/10/01 937 950 920 920 227,800
2021/09/30 960 960 937 947 118,000
2021/09/29 956 965 943 955 182,400
2021/09/28 974 977 953 972 104,900
2021/09/27 975 989 971 974 126,100
2021/09/24 979 985 967 975 137,900
2021/09/22 965 979 946 953 283,000
2021/09/21 958 976 955 967 242,600
2021/09/17 1,015 1,033 1,000 1,008 225,000
2021/09/16 1,056 1,056 1,011 1,027 216,800
2021/09/15 1,062 1,062 1,043 1,051 195,700
2021/09/14 1,072 1,089 1,052 1,072 223,800
2021/09/13 1,077 1,092 1,063 1,070 260,300
2021/09/10 1,089 1,108 1,074 1,102 292,700
2021/09/09 1,109 1,120 1,076 1,080 662,400
2021/09/08 1,100 1,173 1,083 1,128 2,293,300
2021/09/07 1,017 1,040 1,003 1,040 250,300
2021/09/06 1,049 1,052 1,016 1,017 214,000
2021/09/03 1,026 1,042 1,013 1,041 160,900
2021/09/02 1,036 1,046 1,021 1,026 222,500
2021/09/01 1,038 1,038 1,008 1,035 187,500
2021/08/31 1,000 1,035 999 1,027 278,200
2021/08/30 977 1,009 967 999 231,800
2021/08/27 970 973 955 963 114,700
2021/08/26 960 970 942 969 153,700
2021/08/25 945 963 930 952 205,100
2021/08/24 928 943 923 931 210,500
2021/08/23 891 927 888 927 243,300
2021/08/20 913 917 877 889 363,000
2021/08/19 958 974 912 913 512,700
2021/08/18 980 995 961 973 272,300
2021/08/17 1,016 1,026 976 981 392,200
2021/08/16 1,060 1,061 1,014 1,016 434,900
2021/08/13 1,056 1,071 1,036 1,070 328,600
2021/08/12 1,041 1,065 1,032 1,056 397,400
2021/08/11 996 1,030 979 1,030 423,500
2021/08/10 1,005 1,038 970 982 684,600
2021/08/06 976 1,015 965 1,009 762,900
2021/08/05 1,012 1,027 960 961 733,800
2021/08/04 1,157 1,192 985 1,001 2,865,100
2021/08/03 1,044 1,044 1,044 1,044 81,300
2021/08/02 865 895 848 894 297,300
2021/07/30 880 889 846 857 225,400
2021/07/29 881 894 864 888 185,100
2021/07/28 910 911 861 866 280,000
2021/07/27 894 919 891 919 136,000
2021/07/26 890 899 883 893 70,100
2021/07/21 879 889 870 875 73,200
2021/07/20 867 883 864 865 88,000
2021/07/19 905 915 876 882 159,500
2021/07/16 886 911 870 903 161,900
2021/07/15 897 897 878 883 109,600
2021/07/14 872 894 864 883 86,900
2021/07/13 875 881 863 878 68,700
2021/07/12 860 872 854 861 75,800
2021/07/09 828 854 826 850 181,700
2021/07/08 867 872 837 840 239,300
2021/07/07 883 883 864 867 120,300
2021/07/06 880 893 876 886 94,300
2021/07/05 890 900 876 880 136,900
2021/07/02 895 898 886 896 82,400
2021/07/01 898 907 887 888 148,300
2021/06/30 894 923 888 901 414,000
2021/06/29 924 925 896 900 158,500
2021/06/28 916 929 910 924 104,700
2021/06/25 900 923 900 915 149,700
2021/06/24 904 904 888 898 80,700
2021/06/23 911 912 893 899 119,300
2021/06/22 900 916 889 910 180,500
2021/06/21 872 884 863 875 320,800
2021/06/18 935 939 900 900 380,300
2021/06/17 951 952 924 942 266,000
2021/06/16 939 963 932 951 267,200
2021/06/15 970 978 942 948 472,400
2021/06/14 990 991 954 980 252,000
2021/06/11 1,013 1,020 974 984 361,300
2021/06/10 1,029 1,074 1,007 1,011 640,100
2021/06/09 1,000 1,034 1,000 1,020 210,500
2021/06/08 1,018 1,030 1,000 1,002 141,000
2021/06/07 1,014 1,034 1,002 1,003 164,400
2021/06/04 1,000 1,015 983 999 169,300
2021/06/03 1,004 1,008 993 1,006 108,500
2021/06/02 999 1,015 993 995 143,100
2021/06/01 997 1,009 980 1,000 136,300
2021/05/31 1,017 1,024 996 998 179,800
2021/05/28 989 1,008 989 999 121,800
2021/05/27 991 1,004 982 989 149,700
2021/05/26 997 1,006 983 1,005 156,400
2021/05/25 973 996 953 984 256,100
2021/05/24 998 1,010 975 979 176,200
2021/05/21 990 999 982 988 147,700
2021/05/20 989 994 971 990 196,900
2021/05/19 990 1,010 984 989 291,300
2021/05/18 995 1,037 970 1,010 277,600
2021/05/17 984 1,025 958 982 653,900
2021/05/14 1,057 1,060 985 1,012 802,200
2021/05/13 1,057 1,121 1,027 1,027 887,200
2021/05/12 1,388 1,393 1,308 1,327 376,400
2021/05/11 1,403 1,430 1,362 1,381 232,500
2021/05/10 1,460 1,466 1,411 1,417 223,400
2021/05/07 1,459 1,485 1,433 1,466 216,100
2021/05/06 1,469 1,502 1,418 1,460 475,000
2021/04/30 1,532 1,555 1,497 1,509 336,400
2021/04/28 1,585 1,620 1,537 1,559 386,400
2021/04/27 1,630 1,647 1,585 1,623 243,000
2021/04/26 1,660 1,684 1,614 1,634 421,700
2021/04/23 1,644 1,680 1,623 1,623 521,300
2021/04/22 1,601 1,695 1,600 1,659 710,100
2021/04/21 1,621 1,632 1,571 1,584 504,900
2021/04/20 1,545 1,672 1,520 1,626 1,047,200
2021/04/19 1,480 1,559 1,461 1,551 920,900
2021/04/16 1,460 1,476 1,431 1,473 200,400
2021/04/15 1,391 1,455 1,391 1,452 271,700
2021/04/14 1,424 1,424 1,365 1,407 336,500
2021/04/13 1,483 1,483 1,425 1,433 268,500
2021/04/12 1,441 1,483 1,441 1,473 311,200
2021/04/09 1,415 1,480 1,401 1,437 493,400
2021/04/08 1,387 1,425 1,377 1,413 315,800
2021/04/07 1,394 1,407 1,365 1,393 239,400
2021/04/06 1,360 1,413 1,353 1,391 413,500
2021/04/05 1,366 1,366 1,335 1,360 198,300
2021/04/02 1,317 1,366 1,311 1,361 328,600
2021/04/01 1,339 1,339 1,300 1,306 187,200
2021/03/31 1,331 1,345 1,312 1,339 196,900
2021/03/30 1,277 1,343 1,269 1,333 417,700
2021/03/29 1,299 1,300 1,257 1,269 239,600
2021/03/26 1,260 1,284 1,248 1,284 171,800
2021/03/25 1,221 1,250 1,192 1,249 177,800
2021/03/24 1,228 1,246 1,215 1,220 171,900
2021/03/23 1,302 1,306 1,247 1,248 321,400
2021/03/22 1,264 1,308 1,251 1,302 427,500
2021/03/19 1,231 1,262 1,212 1,248 232,100
2021/03/18 1,260 1,308 1,229 1,252 477,700
2021/03/17 1,189 1,310 1,166 1,278 856,000
2021/03/16 1,186 1,310 1,169 1,180 1,276,000
2021/03/15 1,171 1,172 1,138 1,149 136,400
2021/03/12 1,120 1,163 1,112 1,160 300,500
2021/03/11 1,075 1,115 1,068 1,107 179,000
2021/03/10 1,089 1,109 1,070 1,082 108,800
2021/03/09 1,067 1,083 1,047 1,083 172,800
2021/03/08 1,114 1,114 1,060 1,067 183,900
2021/03/05 1,070 1,086 1,036 1,086 301,000
2021/03/04 1,129 1,137 1,085 1,099 181,000
2021/03/03 1,141 1,145 1,118 1,122 99,000
2021/03/02 1,160 1,180 1,114 1,128 194,300
2021/03/01 1,131 1,150 1,114 1,146 136,300
2021/02/26 1,120 1,145 1,100 1,114 287,300
2021/02/25 1,148 1,181 1,148 1,159 184,100
2021/02/24 1,180 1,183 1,124 1,138 334,200
2021/02/22 1,185 1,215 1,185 1,196 229,800
2021/02/19 1,200 1,210 1,161 1,180 291,200
2021/02/18 1,254 1,255 1,201 1,208 266,300
2021/02/17 1,255 1,271 1,239 1,251 178,900
2021/02/16 1,232 1,269 1,215 1,252 258,500
2021/02/15 1,253 1,260 1,224 1,232 272,300
2021/02/12 1,250 1,253 1,217 1,248 314,200
2021/02/10 1,291 1,297 1,230 1,250 644,500
2021/02/09 1,365 1,369 1,285 1,301 455,200
2021/02/08 1,301 1,365 1,278 1,351 648,200
2021/02/05 1,305 1,325 1,283 1,321 372,900
2021/02/04 1,325 1,377 1,272 1,293 912,400
2021/02/03 1,405 1,412 1,293 1,295 1,918,800
2021/02/02 1,355 1,518 1,331 1,468 2,988,400
2021/02/01 1,202 1,251 1,184 1,241 289,600
2021/01/29 1,239 1,244 1,170 1,183 325,100
2021/01/28 1,220 1,257 1,200 1,220 381,700
2021/01/27 1,309 1,313 1,268 1,280 208,600
2021/01/26 1,358 1,360 1,285 1,290 421,000
2021/01/25 1,290 1,350 1,282 1,350 315,100
2021/01/22 1,304 1,308 1,277 1,278 163,500
2021/01/21 1,305 1,326 1,284 1,301 204,100
2021/01/20 1,342 1,346 1,295 1,301 285,000
2021/01/19 1,308 1,335 1,290 1,330 335,800
2021/01/18 1,286 1,299 1,253 1,265 276,900
2021/01/15 1,323 1,341 1,281 1,308 384,700
2021/01/14 1,417 1,450 1,321 1,330 1,167,800
2021/01/13 1,272 1,399 1,260 1,398 1,332,000
2021/01/12 1,276 1,288 1,232 1,247 255,200
2021/01/08 1,282 1,294 1,241 1,276 472,700
2021/01/07 1,208 1,329 1,197 1,278 1,015,500
2021/01/06 1,199 1,257 1,191 1,195 551,900
2021/01/05 1,155 1,205 1,128 1,188 398,800
2021/01/04 1,160 1,170 1,102 1,157 429,000

このページの先頭へ