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

日本酸素ホールディングス(4091)の株価時系列情報

日本酸素ホールディングス(4091)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
2014/12/30 1,371 1,371 1,333 1,333 569,000
2014/12/29 1,364 1,368 1,342 1,358 1,072,000
2014/12/26 1,354 1,385 1,331 1,351 1,788,000
2014/12/25 1,287 1,295 1,271 1,285 319,000
2014/12/24 1,268 1,308 1,255 1,287 1,335,000
2014/12/22 1,268 1,268 1,228 1,257 904,000
2014/12/19 1,265 1,287 1,248 1,255 1,540,000
2014/12/18 1,289 1,298 1,169 1,243 4,097,000
2014/12/17 1,247 1,272 1,232 1,236 1,446,000
2014/12/16 1,298 1,309 1,248 1,277 993,000
2014/12/15 1,327 1,364 1,306 1,311 616,000
2014/12/12 1,327 1,391 1,327 1,337 1,531,000
2014/12/11 1,328 1,353 1,305 1,336 1,694,000
2014/12/10 1,379 1,400 1,312 1,318 960,000
2014/12/09 1,390 1,405 1,346 1,357 741,000
2014/12/08 1,404 1,410 1,389 1,400 889,000
2014/12/05 1,390 1,396 1,370 1,379 839,000
2014/12/04 1,400 1,410 1,383 1,397 741,000
2014/12/03 1,400 1,404 1,365 1,393 1,131,000
2014/12/02 1,400 1,424 1,388 1,404 1,028,000
2014/12/01 1,390 1,431 1,385 1,397 1,232,000
2014/11/28 1,368 1,410 1,341 1,398 2,414,000
2014/11/27 1,430 1,445 1,372 1,398 3,106,000
2014/11/26 1,548 1,552 1,418 1,429 5,216,000
2014/11/25 1,308 1,597 1,301 1,597 5,844,000
2014/11/21 1,271 1,300 1,260 1,297 2,473,000
2014/11/20 1,301 1,303 1,260 1,283 1,500,000
2014/11/19 1,290 1,310 1,262 1,271 1,599,000
2014/11/18 1,230 1,285 1,224 1,282 3,107,000
2014/11/17 1,271 1,290 1,228 1,230 3,337,000
2014/11/14 1,246 1,321 1,216 1,290 3,083,000
2014/11/13 1,122 1,217 1,122 1,186 2,025,000
2014/11/12 1,093 1,149 1,085 1,137 1,973,000
2014/11/11 1,089 1,094 1,070 1,085 698,000
2014/11/10 1,050 1,079 1,042 1,066 2,137,000
2014/11/07 1,125 1,125 1,035 1,068 3,896,000
2014/11/06 1,027 1,150 1,022 1,149 4,080,000
2014/11/05 993 1,035 987 1,032 2,275,000
2014/11/04 990 999 982 994 1,956,000
2014/10/31 975 991 972 990 1,628,000
2014/10/30 962 973 962 970 1,392,000
2014/10/29 959 966 949 963 1,965,000
2014/10/28 960 961 956 960 656,000
2014/10/27 958 967 954 960 834,000
2014/10/24 955 958 947 957 477,000
2014/10/23 942 951 940 949 599,000
2014/10/22 949 955 943 949 616,000
2014/10/21 947 952 933 940 1,043,000
2014/10/20 925 947 925 945 1,089,000
2014/10/17 930 930 915 917 1,112,000
2014/10/16 921 925 920 922 1,299,000
2014/10/15 929 932 925 930 1,037,000
2014/10/14 925 931 920 921 1,423,000
2014/10/10 933 939 930 931 1,248,000
2014/10/09 955 955 939 942 1,172,000
2014/10/08 962 964 951 951 1,266,000
2014/10/07 963 967 962 962 750,000
2014/10/06 971 973 964 964 1,473,000
2014/10/03 962 972 962 967 1,119,000
2014/10/02 964 967 961 961 1,440,000
2014/10/01 963 971 962 967 1,182,000
2014/09/30 970 977 961 967 2,043,000
2014/09/29 972 975 966 967 295,000
2014/09/26 972 976 969 972 446,000
2014/09/25 966 977 963 977 591,000
2014/09/24 962 966 956 957 435,000
2014/09/22 973 974 964 967 378,000
2014/09/19 969 970 962 969 724,000
2014/09/18 967 971 962 963 590,000
2014/09/17 969 969 961 961 507,000
2014/09/16 969 969 965 965 417,000
2014/09/12 961 967 960 965 878,000
2014/09/11 965 965 953 957 428,000
2014/09/10 957 964 952 963 392,000
2014/09/09 960 960 956 957 316,000
2014/09/08 955 960 948 959 520,000
2014/09/05 954 955 946 949 377,000
2014/09/04 955 960 945 947 396,000
2014/09/03 945 960 943 955 737,000
2014/09/02 945 948 941 945 501,000
2014/09/01 936 943 936 940 322,000
2014/08/29 934 940 934 936 548,000
2014/08/28 934 937 930 934 548,000
2014/08/27 928 942 928 938 805,000
2014/08/26 927 929 918 922 431,000
2014/08/25 934 935 924 930 324,000
2014/08/22 934 935 924 925 323,000
2014/08/21 918 930 918 930 867,000
2014/08/20 915 919 915 918 543,000
2014/08/19 915 917 912 915 516,000
2014/08/18 907 913 906 913 260,000
2014/08/15 903 907 903 907 303,000
2014/08/14 903 906 900 905 330,000
2014/08/13 901 903 898 903 391,000
2014/08/12 902 903 900 902 360,000
2014/08/11 899 900 895 899 470,000
2014/08/08 895 897 889 890 856,000
2014/08/07 897 902 895 897 840,000
2014/08/06 895 897 892 895 712,000
2014/08/05 900 902 896 896 698,000
2014/08/04 901 905 900 900 443,000
2014/08/01 905 912 901 905 805,000
2014/07/31 908 914 906 913 687,000
2014/07/30 904 907 900 904 408,000
2014/07/29 905 905 901 904 325,000
2014/07/28 903 908 899 905 320,000
2014/07/25 898 900 895 900 422,000
2014/07/24 899 901 893 896 479,000
2014/07/23 899 899 894 897 416,000
2014/07/22 899 901 894 899 601,000
2014/07/18 896 901 894 897 535,000
2014/07/17 904 910 904 906 552,000
2014/07/16 907 911 903 904 618,000
2014/07/15 904 906 900 904 602,000
2014/07/14 901 902 896 902 367,000
2014/07/11 893 900 892 897 554,000
2014/07/10 902 905 895 898 952,000
2014/07/09 899 908 899 907 706,000
2014/07/08 906 911 900 907 502,000
2014/07/07 921 921 905 908 683,000
2014/07/04 915 923 910 919 1,190,000
2014/07/03 909 914 905 908 611,000
2014/07/02 903 909 900 908 978,000
2014/07/01 898 905 897 903 804,000
2014/06/30 899 899 889 897 512,000
2014/06/27 903 903 887 890 704,000
2014/06/26 900 904 894 899 1,242,000
2014/06/25 887 892 886 887 937,000
2014/06/24 894 901 890 898 937,000
2014/06/23 905 907 899 900 563,000
2014/06/20 887 905 885 905 1,583,000
2014/06/19 882 889 882 889 1,111,000
2014/06/18 879 884 878 882 510,000
2014/06/17 880 883 877 879 519,000
2014/06/16 883 883 878 879 882,000
2014/06/13 886 886 879 883 2,230,000
2014/06/12 887 890 884 886 1,519,000
2014/06/11 888 891 887 889 916,000
2014/06/10 890 891 885 887 978,000
2014/06/09 889 892 887 890 751,000
2014/06/06 890 893 888 890 920,000
2014/06/05 893 895 888 892 886,000
2014/06/04 890 893 887 893 754,000
2014/06/03 891 893 887 892 1,052,000
2014/06/02 892 897 886 889 1,055,000
2014/05/30 891 895 888 891 1,291,000
2014/05/29 890 894 888 893 1,029,000
2014/05/28 891 897 891 893 1,014,000
2014/05/27 888 892 887 889 1,826,000
2014/05/26 886 888 884 886 1,207,000
2014/05/23 885 887 883 884 1,206,000
2014/05/22 881 886 880 882 1,533,000
2014/05/21 874 881 874 877 1,009,000
2014/05/20 879 883 875 875 1,045,000
2014/05/19 880 884 876 878 1,310,000
2014/05/16 880 882 875 880 1,752,000
2014/05/15 890 891 879 884 3,514,000
2014/05/14 910 917 892 895 5,831,000
2014/05/13 892 913 885 889 8,686,000
2014/05/12 805 835 801 802 1,455,000
2014/05/09 781 793 779 791 1,079,000
2014/05/08 796 796 782 788 1,318,000
2014/05/07 817 817 784 789 1,490,000
2014/05/02 829 832 823 831 485,000
2014/05/01 813 829 809 829 597,000
2014/04/30 825 826 811 814 624,000
2014/04/28 821 821 810 817 427,000
2014/04/25 827 832 819 822 811,000
2014/04/24 836 837 822 828 954,000
2014/04/23 830 835 822 834 955,000
2014/04/22 836 840 829 829 732,000
2014/04/21 836 843 830 834 697,000
2014/04/18 827 835 817 835 1,318,000
2014/04/17 825 829 814 818 1,460,000
2014/04/16 806 831 799 828 3,633,000
2014/04/15 779 806 768 799 1,541,000
2014/04/14 774 786 770 777 517,000
2014/04/11 770 785 768 780 646,000
2014/04/10 792 794 778 785 816,000
2014/04/09 782 788 774 783 1,131,000
2014/04/08 805 807 792 792 678,000
2014/04/07 808 815 803 809 573,000
2014/04/04 812 825 811 817 635,000
2014/04/03 809 819 803 811 1,033,000
2014/04/02 828 828 809 810 1,650,000
2014/04/01 813 830 807 830 1,594,000
2014/03/31 805 815 793 812 1,468,000
2014/03/28 795 805 784 803 1,339,000
2014/03/27 783 794 769 793 1,552,000
2014/03/26 775 789 773 786 1,553,000
2014/03/25 772 797 765 777 2,244,000
2014/03/24 744 781 744 770 1,322,000
2014/03/20 742 754 736 741 1,298,000
2014/03/19 737 751 730 740 962,000
2014/03/18 732 737 726 732 498,000
2014/03/17 707 720 707 719 639,000
2014/03/14 727 729 709 713 1,147,000
2014/03/13 754 755 744 748 394,000
2014/03/12 765 765 750 755 915,000
2014/03/11 770 778 765 773 533,000
2014/03/10 770 770 759 767 434,000
2014/03/07 772 776 763 772 627,000
2014/03/06 753 770 752 766 680,000
2014/03/05 758 766 750 753 662,000
2014/03/04 737 757 737 753 521,000
2014/03/03 750 757 738 744 806,000
2014/02/28 762 770 754 762 663,000
2014/02/27 768 774 757 762 833,000
2014/02/26 773 775 760 765 1,029,000
2014/02/25 786 788 769 777 1,292,000
2014/02/24 790 792 772 786 947,000
2014/02/21 769 792 769 791 1,230,000
2014/02/20 780 784 766 769 633,000
2014/02/19 790 790 776 785 796,000
2014/02/18 775 790 766 788 1,168,000
2014/02/17 766 777 751 772 1,034,000
2014/02/14 764 772 742 766 2,483,000
2014/02/13 771 771 754 760 1,967,000
2014/02/12 754 782 752 776 2,970,000
2014/02/10 750 753 728 739 1,336,000
2014/02/07 710 743 705 741 1,691,000
2014/02/06 681 685 672 672 676,000
2014/02/05 676 684 664 683 842,000
2014/02/04 683 691 670 670 1,276,000
2014/02/03 712 720 705 713 485,000
2014/01/31 730 730 709 718 847,000
2014/01/30 728 732 716 725 911,000
2014/01/29 737 751 732 750 537,000
2014/01/28 742 746 729 729 755,000
2014/01/27 746 752 741 742 865,000
2014/01/24 751 775 746 770 1,255,000
2014/01/23 781 781 768 769 627,000
2014/01/22 774 784 763 783 804,000
2014/01/21 783 783 771 774 954,000
2014/01/20 766 784 762 782 1,563,000
2014/01/17 755 768 751 766 1,672,000
2014/01/16 751 762 750 756 828,000
2014/01/15 746 746 731 746 1,045,000
2014/01/14 731 731 718 723 930,000
2014/01/10 738 747 732 746 740,000
2014/01/09 740 745 729 744 1,011,000
2014/01/08 740 747 735 745 963,000
2014/01/07 730 735 725 731 816,000
2014/01/06 746 748 734 738 785,000

このページの先頭へ