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
2019/12/30 2,428 2,438 2,415 2,428 222,600
2019/12/27 2,449 2,449 2,422 2,435 274,200
2019/12/26 2,405 2,445 2,404 2,445 307,000
2019/12/25 2,424 2,434 2,401 2,413 357,100
2019/12/24 2,430 2,430 2,399 2,418 331,100
2019/12/23 2,445 2,453 2,418 2,429 312,700
2019/12/20 2,455 2,464 2,427 2,436 440,400
2019/12/19 2,429 2,452 2,427 2,447 316,400
2019/12/18 2,467 2,474 2,432 2,447 424,100
2019/12/17 2,475 2,477 2,436 2,460 510,700
2019/12/16 2,474 2,478 2,443 2,461 410,900
2019/12/13 2,483 2,486 2,438 2,465 792,200
2019/12/12 2,437 2,458 2,426 2,442 301,100
2019/12/11 2,451 2,451 2,422 2,426 393,700
2019/12/10 2,456 2,473 2,444 2,460 240,000
2019/12/09 2,483 2,483 2,445 2,456 366,600
2019/12/06 2,448 2,466 2,444 2,460 367,400
2019/12/05 2,458 2,483 2,430 2,450 622,200
2019/12/04 2,407 2,434 2,403 2,410 577,900
2019/12/03 2,400 2,468 2,396 2,456 719,100
2019/12/02 2,473 2,481 2,449 2,450 343,500
2019/11/29 2,470 2,475 2,432 2,437 291,400
2019/11/28 2,482 2,489 2,466 2,477 326,000
2019/11/27 2,494 2,503 2,472 2,486 276,900
2019/11/26 2,505 2,511 2,468 2,496 741,600
2019/11/25 2,509 2,518 2,481 2,501 521,800
2019/11/22 2,450 2,506 2,428 2,476 734,500
2019/11/21 2,525 2,540 2,464 2,487 1,085,600
2019/11/20 2,573 2,584 2,524 2,534 1,064,800
2019/11/19 2,663 2,712 2,583 2,602 1,346,900
2019/11/18 2,665 2,665 2,582 2,638 714,600
2019/11/15 2,644 2,684 2,631 2,665 713,400
2019/11/14 2,640 2,646 2,590 2,610 500,900
2019/11/13 2,601 2,687 2,601 2,647 957,200
2019/11/12 2,588 2,595 2,552 2,590 404,400
2019/11/11 2,599 2,625 2,583 2,595 594,600
2019/11/08 2,648 2,654 2,560 2,579 551,900
2019/11/07 2,570 2,646 2,570 2,613 573,400
2019/11/06 2,581 2,616 2,563 2,580 853,200
2019/11/05 2,490 2,535 2,474 2,535 876,600
2019/11/01 2,595 2,597 2,408 2,483 922,400
2019/10/31 2,511 2,575 2,511 2,552 710,500
2019/10/30 2,546 2,550 2,460 2,483 2,813,900
2019/10/29 2,487 2,570 2,476 2,558 976,600
2019/10/28 2,529 2,541 2,452 2,462 1,074,000
2019/10/25 2,500 2,537 2,499 2,533 595,400
2019/10/24 2,487 2,509 2,483 2,484 625,400
2019/10/23 2,523 2,533 2,472 2,484 639,700
2019/10/21 2,490 2,528 2,485 2,498 497,200
2019/10/18 2,474 2,489 2,442 2,477 619,500
2019/10/17 2,455 2,498 2,455 2,461 881,400
2019/10/16 2,448 2,490 2,422 2,463 1,123,100
2019/10/15 2,398 2,455 2,378 2,431 1,050,400
2019/10/11 2,347 2,415 2,340 2,381 1,752,900
2019/10/10 2,214 2,307 2,214 2,297 1,127,200
2019/10/09 2,178 2,214 2,165 2,212 1,197,700
2019/10/08 2,102 2,146 2,102 2,128 721,700
2019/10/07 2,113 2,129 2,078 2,081 449,800
2019/10/04 2,130 2,134 2,089 2,129 507,500
2019/10/03 2,191 2,191 2,123 2,129 712,400
2019/10/02 2,184 2,245 2,164 2,227 704,300
2019/10/01 2,203 2,218 2,184 2,190 456,700
2019/09/30 2,195 2,228 2,178 2,183 604,200
2019/09/27 2,227 2,240 2,191 2,221 432,700
2019/09/26 2,266 2,267 2,200 2,207 777,700
2019/09/25 2,236 2,252 2,224 2,238 511,300
2019/09/24 2,182 2,254 2,182 2,252 1,044,100
2019/09/20 2,171 2,188 2,162 2,183 1,414,200
2019/09/19 2,110 2,146 2,108 2,139 903,100
2019/09/18 2,099 2,101 2,074 2,081 644,000
2019/09/17 2,113 2,117 2,095 2,100 566,600
2019/09/13 2,100 2,114 2,093 2,113 938,800
2019/09/12 2,114 2,116 2,079 2,090 714,600
2019/09/11 2,070 2,087 2,011 2,087 1,252,300
2019/09/10 2,100 2,100 2,065 2,075 671,500
2019/09/09 2,094 2,096 2,080 2,086 475,000
2019/09/06 2,120 2,129 2,100 2,106 486,200
2019/09/05 2,092 2,119 2,080 2,103 945,100
2019/09/04 2,058 2,089 2,050 2,084 507,000
2019/09/03 2,055 2,087 2,039 2,081 555,200
2019/09/02 2,113 2,118 2,065 2,070 524,400
2019/08/30 2,146 2,146 2,098 2,106 799,500
2019/08/29 2,120 2,140 2,096 2,104 561,500
2019/08/28 2,091 2,113 2,085 2,103 643,400
2019/08/27 2,108 2,109 2,047 2,084 1,176,300
2019/08/26 2,100 2,119 2,084 2,117 807,100
2019/08/23 2,225 2,227 2,157 2,163 754,200
2019/08/22 2,287 2,294 2,234 2,247 543,200
2019/08/21 2,284 2,296 2,244 2,245 470,500
2019/08/20 2,296 2,301 2,253 2,300 386,700
2019/08/19 2,335 2,349 2,278 2,288 503,400
2019/08/16 2,280 2,296 2,270 2,292 442,500
2019/08/15 2,237 2,292 2,231 2,290 485,300
2019/08/14 2,259 2,275 2,239 2,274 612,000
2019/08/13 2,191 2,246 2,188 2,236 753,600
2019/08/09 2,187 2,212 2,180 2,195 435,500
2019/08/08 2,122 2,168 2,102 2,162 505,600
2019/08/07 2,134 2,145 2,103 2,124 509,600
2019/08/06 2,087 2,156 2,082 2,151 608,100
2019/08/05 2,112 2,130 2,082 2,130 514,000
2019/08/02 2,140 2,187 2,129 2,159 759,700
2019/08/01 2,221 2,224 2,167 2,174 561,800
2019/07/31 2,140 2,248 2,140 2,241 1,000,600
2019/07/30 2,172 2,179 2,118 2,165 1,034,100
2019/07/29 2,168 2,182 2,158 2,182 435,800
2019/07/26 2,137 2,159 2,122 2,158 425,300
2019/07/25 2,153 2,167 2,139 2,156 442,700
2019/07/24 2,190 2,190 2,133 2,140 517,700
2019/07/23 2,160 2,181 2,138 2,176 522,600
2019/07/22 2,197 2,202 2,164 2,169 401,700
2019/07/19 2,180 2,200 2,146 2,196 722,800
2019/07/18 2,190 2,202 2,172 2,173 828,100
2019/07/17 2,192 2,220 2,192 2,207 910,800
2019/07/16 2,176 2,208 2,170 2,201 943,100
2019/07/12 2,158 2,176 2,144 2,168 428,300
2019/07/11 2,138 2,160 2,135 2,156 731,000
2019/07/10 2,184 2,193 2,135 2,139 925,200
2019/07/09 2,211 2,224 2,188 2,196 461,400
2019/07/08 2,235 2,240 2,217 2,222 486,500
2019/07/05 2,275 2,283 2,253 2,256 387,800
2019/07/04 2,264 2,275 2,248 2,272 577,700
2019/07/03 2,268 2,278 2,256 2,260 750,600
2019/07/02 2,294 2,301 2,277 2,286 651,600
2019/07/01 2,305 2,305 2,259 2,285 963,200
2019/06/28 2,313 2,330 2,279 2,288 1,067,300
2019/06/27 2,318 2,352 2,311 2,352 489,900
2019/06/26 2,353 2,357 2,323 2,328 572,200
2019/06/25 2,340 2,360 2,340 2,347 412,300
2019/06/24 2,320 2,345 2,320 2,332 440,300
2019/06/21 2,330 2,360 2,313 2,341 864,500
2019/06/20 2,350 2,357 2,321 2,337 563,000
2019/06/19 2,329 2,362 2,324 2,358 615,600
2019/06/18 2,296 2,338 2,283 2,303 720,800
2019/06/17 2,283 2,307 2,262 2,296 691,200
2019/06/14 2,249 2,321 2,239 2,289 1,647,500
2019/06/13 2,195 2,209 2,184 2,209 815,300
2019/06/12 2,194 2,224 2,186 2,205 732,200
2019/06/11 2,170 2,178 2,146 2,177 452,900
2019/06/10 2,144 2,183 2,141 2,162 777,400
2019/06/07 2,101 2,133 2,088 2,125 439,000
2019/06/06 2,069 2,097 2,059 2,085 432,900
2019/06/05 2,088 2,098 2,058 2,078 1,053,400
2019/06/04 2,035 2,040 2,008 2,033 658,400
2019/06/03 1,993 2,018 1,982 2,009 730,100
2019/05/31 2,077 2,081 2,017 2,036 848,800
2019/05/30 2,085 2,099 2,071 2,076 516,800
2019/05/29 2,080 2,103 2,053 2,100 651,600
2019/05/28 2,144 2,148 2,118 2,120 518,200
2019/05/27 2,147 2,170 2,128 2,146 448,300
2019/05/24 2,103 2,143 2,098 2,139 403,300
2019/05/23 2,087 2,111 2,079 2,111 599,600
2019/05/22 2,132 2,135 2,109 2,120 613,200
2019/05/21 2,109 2,137 2,100 2,111 636,100
2019/05/20 2,154 2,167 2,123 2,136 705,000
2019/05/17 2,114 2,158 2,111 2,150 800,700
2019/05/16 2,042 2,123 2,037 2,120 899,000
2019/05/15 2,100 2,118 2,028 2,064 1,409,800
2019/05/14 2,008 2,124 1,977 2,024 2,925,800
2019/05/13 1,792 1,830 1,781 1,808 834,100
2019/05/10 1,821 1,847 1,814 1,820 1,019,900
2019/05/09 1,831 1,841 1,812 1,814 1,080,700
2019/05/08 1,867 1,871 1,854 1,860 1,029,700
2019/05/07 1,840 1,892 1,840 1,880 858,800
2019/04/26 1,832 1,855 1,826 1,849 430,300
2019/04/25 1,834 1,862 1,829 1,853 516,800
2019/04/24 1,843 1,856 1,820 1,829 472,100
2019/04/23 1,854 1,862 1,847 1,853 274,300
2019/04/22 1,830 1,854 1,813 1,848 318,800
2019/04/19 1,863 1,868 1,820 1,833 556,600
2019/04/18 1,833 1,838 1,782 1,783 489,100
2019/04/17 1,842 1,855 1,831 1,841 413,300
2019/04/16 1,848 1,848 1,832 1,837 363,000
2019/04/15 1,820 1,848 1,813 1,841 481,000
2019/04/12 1,800 1,803 1,785 1,794 419,800
2019/04/11 1,776 1,795 1,770 1,791 540,400
2019/04/10 1,760 1,799 1,759 1,796 404,200
2019/04/09 1,788 1,792 1,777 1,787 423,100
2019/04/08 1,783 1,795 1,780 1,791 428,700
2019/04/05 1,761 1,790 1,754 1,783 424,500
2019/04/04 1,730 1,763 1,730 1,759 386,200
2019/04/03 1,720 1,737 1,701 1,733 451,200
2019/04/02 1,742 1,743 1,709 1,717 521,600
2019/04/01 1,714 1,726 1,697 1,719 766,800
2019/03/29 1,692 1,700 1,675 1,686 571,500
2019/03/28 1,735 1,740 1,653 1,689 1,092,400
2019/03/27 1,664 1,698 1,656 1,695 809,000
2019/03/26 1,634 1,675 1,628 1,674 1,015,800
2019/03/25 1,621 1,625 1,599 1,608 630,000
2019/03/22 1,630 1,662 1,624 1,660 663,600
2019/03/20 1,619 1,635 1,617 1,632 463,800
2019/03/19 1,611 1,622 1,603 1,613 467,600
2019/03/18 1,630 1,639 1,612 1,628 555,800
2019/03/15 1,596 1,620 1,593 1,615 569,100
2019/03/14 1,624 1,629 1,596 1,598 486,300
2019/03/13 1,622 1,642 1,601 1,616 1,026,100
2019/03/12 1,638 1,651 1,629 1,642 622,500
2019/03/11 1,576 1,624 1,574 1,622 817,500
2019/03/08 1,589 1,600 1,576 1,582 822,800
2019/03/07 1,621 1,625 1,597 1,605 1,065,400
2019/03/06 1,603 1,642 1,599 1,640 980,500
2019/03/05 1,618 1,624 1,600 1,609 889,800
2019/03/04 1,599 1,629 1,590 1,618 961,900
2019/03/01 1,576 1,590 1,562 1,585 659,200
2019/02/28 1,607 1,615 1,564 1,573 808,200
2019/02/27 1,596 1,604 1,586 1,596 580,900
2019/02/26 1,592 1,596 1,569 1,587 443,300
2019/02/25 1,605 1,612 1,582 1,587 543,900
2019/02/22 1,581 1,593 1,565 1,593 679,100
2019/02/21 1,588 1,593 1,568 1,577 531,300
2019/02/20 1,561 1,581 1,557 1,578 447,800
2019/02/19 1,573 1,590 1,569 1,574 624,000
2019/02/18 1,596 1,598 1,568 1,581 709,100
2019/02/15 1,570 1,584 1,563 1,577 1,596,100
2019/02/14 1,584 1,610 1,574 1,584 1,607,200
2019/02/13 1,587 1,617 1,582 1,603 1,282,800
2019/02/12 1,600 1,633 1,566 1,579 1,129,400
2019/02/08 1,558 1,572 1,524 1,560 1,222,800
2019/02/07 1,645 1,658 1,583 1,584 895,700
2019/02/06 1,705 1,734 1,638 1,642 1,280,200
2019/02/05 1,740 1,744 1,719 1,724 527,700
2019/02/04 1,750 1,771 1,743 1,745 644,500
2019/02/01 1,715 1,758 1,715 1,738 702,600
2019/01/31 1,722 1,730 1,704 1,720 856,700
2019/01/30 1,713 1,714 1,686 1,686 949,200
2019/01/29 1,721 1,735 1,698 1,703 964,500
2019/01/28 1,730 1,760 1,728 1,740 660,900
2019/01/25 1,747 1,768 1,733 1,736 494,100
2019/01/24 1,760 1,766 1,743 1,752 451,300
2019/01/23 1,780 1,786 1,760 1,769 361,100
2019/01/22 1,796 1,798 1,763 1,771 348,900
2019/01/21 1,810 1,819 1,777 1,789 354,900
2019/01/18 1,786 1,804 1,767 1,780 449,900
2019/01/17 1,768 1,771 1,742 1,765 422,200
2019/01/16 1,733 1,779 1,711 1,761 590,000
2019/01/15 1,728 1,775 1,727 1,751 688,700
2019/01/11 1,785 1,796 1,743 1,760 1,025,700
2019/01/10 1,797 1,807 1,769 1,794 495,500
2019/01/09 1,839 1,853 1,831 1,834 317,000
2019/01/08 1,812 1,827 1,800 1,809 477,500
2019/01/07 1,850 1,872 1,820 1,822 581,600
2019/01/04 1,756 1,793 1,738 1,792 647,400

このページの先頭へ