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
2023/12/29 918 919 900 910 114,000
2023/12/28 867 915 861 909 208,900
2023/12/27 837 874 837 870 240,700
2023/12/26 850 862 843 844 138,100
2023/12/25 833 870 833 853 309,200
2023/12/22 836 845 826 834 131,300
2023/12/21 853 853 833 837 148,400
2023/12/20 859 883 859 862 135,000
2023/12/19 857 865 849 860 116,100
2023/12/18 884 890 856 868 102,300
2023/12/15 847 893 847 889 175,200
2023/12/14 865 880 843 845 141,700
2023/12/13 865 877 864 868 91,300
2023/12/12 890 890 866 874 132,100
2023/12/11 893 896 870 879 170,500
2023/12/08 898 900 880 884 196,700
2023/12/07 931 931 900 905 187,800
2023/12/06 941 951 934 934 124,100
2023/12/05 965 965 940 943 115,000
2023/12/04 949 967 948 961 97,900
2023/12/01 979 980 955 955 106,900
2023/11/30 977 988 971 979 63,700
2023/11/29 998 998 977 978 80,700
2023/11/28 1,008 1,008 984 985 123,500
2023/11/27 1,026 1,040 1,006 1,006 134,000
2023/11/24 1,005 1,035 1,005 1,026 113,800
2023/11/22 1,005 1,017 995 1,005 98,300
2023/11/21 1,002 1,018 993 1,005 194,600
2023/11/20 965 1,011 962 994 224,100
2023/11/17 969 970 954 966 86,200
2023/11/16 973 977 947 961 109,600
2023/11/15 980 988 966 975 104,100
2023/11/14 968 981 956 965 83,900
2023/11/13 980 980 957 961 82,900
2023/11/10 965 978 953 978 92,200
2023/11/09 963 970 952 966 110,700
2023/11/08 988 990 951 963 134,000
2023/11/07 987 989 956 977 191,800
2023/11/06 929 993 921 987 331,400
2023/11/02 929 930 907 917 196,100
2023/11/01 930 934 910 921 143,000
2023/10/31 917 919 891 915 469,400
2023/10/30 990 1,014 979 992 226,300
2023/10/27 987 991 964 990 241,300
2023/10/26 1,018 1,019 974 980 289,900
2023/10/25 1,080 1,080 1,035 1,040 126,400
2023/10/24 1,060 1,070 1,018 1,067 261,400
2023/10/23 1,072 1,090 1,047 1,050 162,800
2023/10/20 1,119 1,119 1,077 1,097 169,400
2023/10/19 1,142 1,145 1,122 1,122 115,000
2023/10/18 1,168 1,173 1,147 1,158 70,800
2023/10/17 1,166 1,186 1,162 1,167 56,800
2023/10/16 1,194 1,194 1,164 1,164 67,200
2023/10/13 1,220 1,220 1,185 1,196 69,200
2023/10/12 1,200 1,227 1,190 1,221 98,900
2023/10/11 1,194 1,207 1,189 1,200 89,900
2023/10/10 1,181 1,207 1,181 1,200 78,000
2023/10/06 1,209 1,209 1,176 1,178 85,600
2023/10/05 1,160 1,213 1,160 1,199 220,300
2023/10/04 1,163 1,185 1,143 1,148 319,800
2023/10/03 1,220 1,226 1,193 1,197 152,000
2023/10/02 1,277 1,289 1,225 1,225 218,400
2023/09/29 1,301 1,306 1,271 1,279 126,600
2023/09/28 1,312 1,319 1,296 1,305 74,000
2023/09/27 1,295 1,310 1,294 1,309 66,900
2023/09/26 1,313 1,326 1,298 1,298 97,600
2023/09/25 1,301 1,322 1,301 1,316 130,000
2023/09/22 1,297 1,316 1,295 1,306 54,400
2023/09/21 1,305 1,306 1,291 1,300 122,300
2023/09/20 1,323 1,332 1,307 1,308 86,100
2023/09/19 1,344 1,350 1,315 1,320 82,100
2023/09/15 1,319 1,373 1,319 1,341 182,000
2023/09/14 1,304 1,320 1,299 1,315 57,500
2023/09/13 1,305 1,310 1,293 1,301 120,900
2023/09/12 1,309 1,320 1,303 1,320 77,100
2023/09/11 1,322 1,327 1,303 1,309 125,400
2023/09/08 1,306 1,329 1,305 1,328 98,400
2023/09/07 1,325 1,330 1,306 1,316 163,000
2023/09/06 1,330 1,364 1,330 1,336 104,100
2023/09/05 1,338 1,349 1,319 1,335 99,500
2023/09/04 1,315 1,377 1,315 1,346 261,500
2023/09/01 1,317 1,323 1,308 1,317 51,600
2023/08/31 1,359 1,359 1,314 1,318 105,100
2023/08/30 1,349 1,365 1,340 1,351 224,100
2023/08/29 1,345 1,349 1,332 1,345 66,000
2023/08/28 1,341 1,349 1,328 1,335 55,500
2023/08/25 1,312 1,342 1,312 1,338 70,600
2023/08/24 1,351 1,382 1,332 1,333 236,400
2023/08/23 1,317 1,365 1,317 1,365 222,400
2023/08/22 1,325 1,337 1,309 1,317 189,900
2023/08/21 1,292 1,328 1,285 1,319 258,700
2023/08/18 1,275 1,334 1,272 1,297 238,300
2023/08/17 1,298 1,303 1,266 1,287 145,300
2023/08/16 1,310 1,332 1,293 1,308 189,900
2023/08/15 1,359 1,369 1,318 1,319 185,500
2023/08/14 1,398 1,407 1,353 1,360 160,300
2023/08/10 1,350 1,420 1,341 1,414 375,300
2023/08/09 1,348 1,387 1,348 1,361 143,000
2023/08/08 1,370 1,378 1,337 1,359 202,700
2023/08/07 1,320 1,378 1,292 1,376 362,000
2023/08/04 1,330 1,343 1,307 1,316 238,500
2023/08/03 1,395 1,405 1,328 1,332 455,300
2023/08/02 1,321 1,430 1,316 1,410 687,600
2023/08/01 1,351 1,379 1,340 1,362 323,500
2023/07/31 1,347 1,369 1,339 1,368 182,300
2023/07/28 1,319 1,348 1,318 1,345 134,300
2023/07/27 1,373 1,386 1,348 1,348 232,100
2023/07/26 1,415 1,420 1,381 1,385 122,000
2023/07/25 1,360 1,420 1,360 1,420 256,000
2023/07/24 1,372 1,372 1,352 1,359 97,400
2023/07/21 1,377 1,378 1,359 1,367 90,600
2023/07/20 1,402 1,413 1,382 1,382 86,500
2023/07/19 1,410 1,414 1,398 1,407 90,600
2023/07/18 1,380 1,404 1,380 1,401 49,900
2023/07/14 1,400 1,405 1,376 1,395 73,500
2023/07/13 1,393 1,409 1,390 1,405 50,200
2023/07/12 1,416 1,424 1,387 1,393 87,200
2023/07/11 1,395 1,435 1,392 1,415 212,200
2023/07/10 1,402 1,408 1,373 1,373 102,400
2023/07/07 1,400 1,437 1,380 1,415 144,400
2023/07/06 1,433 1,448 1,405 1,410 154,900
2023/07/05 1,467 1,471 1,424 1,446 264,200
2023/07/04 1,379 1,454 1,370 1,442 418,900
2023/07/03 1,344 1,378 1,340 1,378 180,700
2023/06/30 1,316 1,355 1,308 1,340 152,500
2023/06/29 1,333 1,341 1,314 1,322 67,800
2023/06/28 1,334 1,342 1,315 1,335 158,400
2023/06/27 1,317 1,330 1,300 1,309 139,500
2023/06/26 1,340 1,350 1,323 1,324 68,300
2023/06/23 1,364 1,377 1,321 1,331 125,800
2023/06/22 1,366 1,392 1,348 1,350 153,200
2023/06/21 1,384 1,389 1,364 1,370 131,800
2023/06/20 1,415 1,415 1,379 1,392 119,000
2023/06/19 1,385 1,427 1,379 1,403 257,500
2023/06/16 1,389 1,408 1,367 1,381 166,500
2023/06/15 1,372 1,390 1,363 1,370 112,600
2023/06/14 1,403 1,407 1,384 1,386 127,900
2023/06/13 1,404 1,414 1,395 1,396 223,000
2023/06/12 1,355 1,396 1,354 1,392 166,200
2023/06/09 1,380 1,389 1,354 1,372 179,300
2023/06/08 1,379 1,420 1,366 1,380 417,100
2023/06/07 1,302 1,363 1,301 1,352 334,100
2023/06/06 1,275 1,314 1,267 1,306 256,400
2023/06/05 1,245 1,290 1,239 1,276 194,200
2023/06/02 1,216 1,243 1,211 1,233 113,000
2023/06/01 1,216 1,232 1,205 1,210 116,800
2023/05/31 1,225 1,244 1,200 1,216 223,900
2023/05/30 1,235 1,243 1,206 1,221 241,600
2023/05/29 1,254 1,258 1,221 1,236 208,600
2023/05/26 1,265 1,276 1,237 1,237 141,300
2023/05/25 1,223 1,269 1,222 1,261 243,400
2023/05/24 1,223 1,261 1,223 1,225 223,000
2023/05/23 1,291 1,301 1,218 1,224 289,200
2023/05/22 1,193 1,276 1,193 1,276 324,200
2023/05/19 1,227 1,228 1,187 1,203 511,600
2023/05/18 1,244 1,253 1,221 1,224 137,100
2023/05/17 1,220 1,254 1,218 1,236 198,400
2023/05/16 1,197 1,263 1,197 1,225 567,600
2023/05/15 1,296 1,304 1,264 1,297 275,600
2023/05/12 1,247 1,342 1,241 1,304 576,300
2023/05/11 1,320 1,343 1,320 1,337 168,500
2023/05/10 1,315 1,352 1,303 1,332 196,500
2023/05/09 1,328 1,335 1,311 1,319 156,800
2023/05/08 1,350 1,350 1,324 1,327 213,700
2023/05/02 1,332 1,364 1,315 1,356 153,400
2023/05/01 1,325 1,348 1,307 1,344 128,900
2023/04/28 1,342 1,352 1,316 1,321 137,000
2023/04/27 1,332 1,342 1,315 1,339 139,100
2023/04/26 1,359 1,360 1,332 1,343 185,000
2023/04/25 1,399 1,405 1,371 1,372 145,100
2023/04/24 1,392 1,404 1,370 1,403 228,700
2023/04/21 1,414 1,415 1,396 1,398 142,200
2023/04/20 1,403 1,428 1,402 1,425 111,200
2023/04/19 1,423 1,428 1,408 1,417 60,400
2023/04/18 1,443 1,445 1,420 1,428 72,400
2023/04/17 1,427 1,442 1,415 1,442 60,300
2023/04/14 1,462 1,462 1,427 1,427 57,500
2023/04/13 1,440 1,446 1,431 1,446 52,400
2023/04/12 1,462 1,462 1,438 1,444 57,200
2023/04/11 1,455 1,473 1,452 1,456 102,200
2023/04/10 1,428 1,452 1,421 1,451 78,000
2023/04/07 1,426 1,432 1,400 1,414 64,500
2023/04/06 1,424 1,428 1,409 1,425 73,900
2023/04/05 1,458 1,464 1,434 1,434 82,300
2023/04/04 1,489 1,489 1,459 1,470 75,400
2023/04/03 1,500 1,501 1,458 1,490 220,100
2023/03/31 1,496 1,515 1,487 1,492 305,000
2023/03/30 1,426 1,484 1,423 1,476 271,100
2023/03/29 1,408 1,423 1,405 1,418 91,600
2023/03/28 1,426 1,429 1,402 1,406 66,900
2023/03/27 1,413 1,426 1,399 1,426 130,400
2023/03/24 1,405 1,421 1,402 1,413 78,400
2023/03/23 1,390 1,407 1,388 1,404 51,000
2023/03/22 1,400 1,424 1,400 1,408 96,000
2023/03/20 1,410 1,413 1,375 1,379 124,700
2023/03/17 1,397 1,424 1,397 1,411 153,000
2023/03/16 1,378 1,403 1,362 1,385 192,700
2023/03/15 1,415 1,427 1,404 1,408 116,600
2023/03/14 1,404 1,415 1,386 1,386 121,600
2023/03/13 1,395 1,420 1,388 1,419 122,600
2023/03/10 1,438 1,448 1,419 1,419 160,400
2023/03/09 1,490 1,498 1,455 1,457 152,700
2023/03/08 1,490 1,503 1,471 1,475 219,200
2023/03/07 1,510 1,525 1,500 1,507 313,400
2023/03/06 1,468 1,502 1,468 1,498 236,400
2023/03/03 1,454 1,469 1,445 1,460 155,400
2023/03/02 1,420 1,455 1,409 1,448 161,300
2023/03/01 1,410 1,431 1,410 1,412 117,900
2023/02/28 1,405 1,433 1,403 1,423 128,800
2023/02/27 1,406 1,416 1,392 1,403 133,100
2023/02/24 1,420 1,429 1,405 1,407 159,600
2023/02/22 1,416 1,428 1,401 1,421 184,500
2023/02/21 1,436 1,463 1,422 1,422 309,300
2023/02/20 1,408 1,441 1,400 1,429 158,400
2023/02/17 1,435 1,444 1,404 1,407 156,200
2023/02/16 1,385 1,429 1,385 1,421 188,300
2023/02/15 1,407 1,416 1,384 1,389 185,500
2023/02/14 1,424 1,437 1,404 1,404 163,100
2023/02/13 1,419 1,430 1,395 1,408 153,600
2023/02/10 1,430 1,459 1,419 1,420 190,200
2023/02/09 1,420 1,435 1,410 1,435 136,900
2023/02/08 1,458 1,469 1,417 1,427 202,700
2023/02/07 1,423 1,460 1,420 1,435 238,300
2023/02/06 1,470 1,489 1,422 1,428 309,300
2023/02/03 1,502 1,527 1,461 1,463 339,200
2023/02/02 1,559 1,566 1,502 1,502 295,600
2023/02/01 1,619 1,626 1,553 1,553 342,400
2023/01/31 1,580 1,636 1,552 1,600 609,700
2023/01/30 1,712 1,740 1,612 1,613 1,820,900
2023/01/27 1,545 1,616 1,529 1,612 752,100
2023/01/26 1,508 1,522 1,493 1,521 178,200
2023/01/25 1,482 1,507 1,469 1,505 119,800
2023/01/24 1,515 1,537 1,485 1,487 172,100
2023/01/23 1,529 1,533 1,492 1,500 156,000
2023/01/20 1,466 1,510 1,450 1,506 131,600
2023/01/19 1,455 1,478 1,450 1,466 49,500
2023/01/18 1,473 1,496 1,453 1,475 100,700
2023/01/17 1,425 1,470 1,425 1,464 130,400
2023/01/16 1,446 1,452 1,417 1,421 133,600
2023/01/13 1,444 1,482 1,433 1,460 151,600
2023/01/12 1,521 1,522 1,464 1,470 168,900
2023/01/11 1,468 1,492 1,453 1,484 135,100
2023/01/10 1,439 1,464 1,423 1,453 190,600
2023/01/06 1,400 1,447 1,373 1,414 252,400
2023/01/05 1,370 1,434 1,370 1,400 226,600
2023/01/04 1,400 1,409 1,350 1,352 179,500

このページの先頭へ