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
2020/12/30 1,893 1,933 1,868 1,916 663,900
2020/12/29 1,866 1,911 1,856 1,905 960,100
2020/12/28 1,862 1,867 1,833 1,866 767,000
2020/12/25 1,897 1,900 1,856 1,863 539,800
2020/12/24 1,866 1,899 1,857 1,891 1,223,400
2020/12/23 1,893 1,898 1,852 1,857 922,300
2020/12/22 1,960 1,960 1,887 1,901 915,800
2020/12/21 1,965 2,001 1,939 2,001 1,005,500
2020/12/18 1,945 1,957 1,926 1,955 765,200
2020/12/17 1,989 1,990 1,928 1,939 1,105,500
2020/12/16 2,022 2,057 1,996 2,008 1,243,300
2020/12/15 1,944 1,992 1,925 1,982 1,458,700
2020/12/14 1,888 1,980 1,874 1,954 2,385,700
2020/12/11 1,787 1,816 1,780 1,808 813,900
2020/12/10 1,795 1,806 1,777 1,786 945,800
2020/12/09 1,755 1,794 1,738 1,790 933,100
2020/12/08 1,747 1,774 1,735 1,758 614,600
2020/12/07 1,830 1,830 1,782 1,782 462,900
2020/12/04 1,803 1,831 1,790 1,790 670,000
2020/12/03 1,815 1,829 1,790 1,812 714,400
2020/12/02 1,798 1,833 1,779 1,816 1,303,300
2020/12/01 1,766 1,802 1,750 1,778 979,300
2020/11/30 1,802 1,802 1,743 1,744 1,317,400
2020/11/27 1,821 1,830 1,802 1,810 685,700
2020/11/26 1,829 1,861 1,820 1,832 509,100
2020/11/25 1,880 1,897 1,846 1,853 1,147,900
2020/11/24 1,826 1,858 1,821 1,842 1,265,500
2020/11/20 1,788 1,794 1,755 1,778 927,300
2020/11/19 1,724 1,790 1,723 1,783 1,167,200
2020/11/18 1,741 1,755 1,716 1,742 711,700
2020/11/17 1,780 1,781 1,743 1,750 981,600
2020/11/16 1,775 1,800 1,746 1,751 1,012,200
2020/11/13 1,747 1,747 1,708 1,724 793,700
2020/11/12 1,796 1,796 1,719 1,746 989,300
2020/11/11 1,750 1,812 1,749 1,807 1,503,800
2020/11/10 1,700 1,720 1,671 1,706 2,833,200
2020/11/09 1,632 1,645 1,620 1,641 834,900
2020/11/06 1,624 1,652 1,608 1,616 601,700
2020/11/05 1,614 1,621 1,587 1,615 603,000
2020/11/04 1,610 1,657 1,596 1,614 1,595,400
2020/11/02 1,552 1,600 1,536 1,584 1,814,100
2020/10/30 1,571 1,571 1,511 1,527 1,055,100
2020/10/29 1,580 1,592 1,560 1,581 751,100
2020/10/28 1,625 1,629 1,601 1,610 466,000
2020/10/27 1,637 1,657 1,610 1,638 660,800
2020/10/26 1,626 1,659 1,613 1,645 711,100
2020/10/23 1,617 1,632 1,594 1,627 468,500
2020/10/22 1,628 1,655 1,591 1,619 896,900
2020/10/21 1,559 1,638 1,559 1,630 952,100
2020/10/20 1,563 1,585 1,552 1,556 453,600
2020/10/19 1,539 1,589 1,539 1,579 495,700
2020/10/16 1,570 1,574 1,536 1,539 490,400
2020/10/15 1,583 1,605 1,574 1,577 601,200
2020/10/14 1,602 1,602 1,561 1,580 918,400
2020/10/13 1,652 1,661 1,609 1,628 606,700
2020/10/12 1,660 1,660 1,632 1,652 472,000
2020/10/09 1,687 1,701 1,668 1,673 389,200
2020/10/08 1,667 1,701 1,654 1,679 532,600
2020/10/07 1,671 1,687 1,654 1,674 501,700
2020/10/06 1,668 1,691 1,663 1,683 437,700
2020/10/05 1,648 1,680 1,636 1,669 856,000
2020/10/02 1,630 1,641 1,583 1,608 838,500
2020/09/30 1,684 1,684 1,614 1,615 607,500
2020/09/29 1,698 1,703 1,663 1,694 368,700
2020/09/28 1,700 1,713 1,678 1,712 706,500
2020/09/25 1,690 1,697 1,670 1,688 767,000
2020/09/24 1,668 1,678 1,658 1,676 666,500
2020/09/23 1,680 1,688 1,653 1,673 701,800
2020/09/18 1,692 1,711 1,689 1,708 845,300
2020/09/17 1,711 1,718 1,692 1,699 802,100
2020/09/16 1,733 1,737 1,707 1,715 842,500
2020/09/15 1,811 1,812 1,753 1,754 627,800
2020/09/14 1,811 1,831 1,801 1,819 805,600
2020/09/11 1,811 1,851 1,800 1,821 1,079,500
2020/09/10 1,739 1,875 1,727 1,830 1,481,100
2020/09/09 1,723 1,739 1,695 1,736 687,700
2020/09/08 1,770 1,772 1,737 1,750 790,900
2020/09/07 1,800 1,803 1,764 1,769 443,800
2020/09/04 1,784 1,810 1,777 1,790 502,500
2020/09/03 1,852 1,853 1,833 1,844 494,400
2020/09/02 1,844 1,846 1,812 1,822 488,200
2020/09/01 1,853 1,858 1,819 1,829 451,000
2020/08/31 1,882 1,904 1,859 1,866 757,500
2020/08/28 1,840 1,894 1,830 1,857 690,100
2020/08/27 1,845 1,845 1,812 1,813 282,900
2020/08/26 1,853 1,857 1,827 1,845 351,100
2020/08/25 1,845 1,892 1,843 1,883 603,700
2020/08/24 1,802 1,819 1,793 1,813 321,600
2020/08/21 1,810 1,815 1,785 1,802 538,100
2020/08/20 1,854 1,866 1,818 1,823 389,400
2020/08/19 1,902 1,905 1,869 1,880 564,300
2020/08/18 1,888 1,906 1,866 1,874 572,600
2020/08/17 1,943 1,944 1,911 1,911 281,500
2020/08/14 1,942 1,964 1,929 1,941 683,400
2020/08/13 1,969 2,016 1,952 1,961 1,535,200
2020/08/12 1,902 1,917 1,874 1,894 730,700
2020/08/11 1,818 1,898 1,818 1,895 908,700
2020/08/07 1,815 1,816 1,759 1,780 493,200
2020/08/06 1,806 1,826 1,789 1,821 461,100
2020/08/05 1,764 1,816 1,764 1,816 575,900
2020/08/04 1,711 1,786 1,711 1,784 1,380,500
2020/08/03 1,658 1,697 1,638 1,689 635,300
2020/07/31 1,644 1,684 1,605 1,659 1,989,400
2020/07/30 1,846 1,861 1,772 1,776 583,200
2020/07/29 1,845 1,874 1,832 1,862 553,500
2020/07/28 1,879 1,898 1,860 1,866 613,400
2020/07/27 1,867 1,888 1,834 1,887 813,700
2020/07/22 1,867 1,878 1,851 1,863 642,200
2020/07/21 1,824 1,848 1,816 1,841 469,800
2020/07/20 1,874 1,879 1,826 1,843 444,000
2020/07/17 1,852 1,869 1,845 1,866 651,500
2020/07/16 1,909 1,929 1,835 1,847 910,800
2020/07/15 1,869 1,885 1,833 1,862 1,194,300
2020/07/14 1,810 1,842 1,783 1,840 1,030,400
2020/07/13 1,802 1,806 1,778 1,799 548,900
2020/07/10 1,774 1,790 1,730 1,774 957,300
2020/07/09 1,750 1,788 1,724 1,769 684,300
2020/07/08 1,755 1,783 1,732 1,773 736,200
2020/07/07 1,783 1,797 1,763 1,768 454,200
2020/07/06 1,770 1,801 1,766 1,788 508,100
2020/07/03 1,763 1,786 1,750 1,770 516,800
2020/07/02 1,772 1,791 1,751 1,763 709,000
2020/07/01 1,815 1,821 1,767 1,776 543,700
2020/06/30 1,791 1,825 1,784 1,801 798,800
2020/06/29 1,721 1,763 1,690 1,751 895,900
2020/06/26 1,747 1,753 1,730 1,748 781,700
2020/06/25 1,766 1,767 1,718 1,730 1,204,500
2020/06/24 1,819 1,824 1,788 1,798 878,600
2020/06/23 1,841 1,867 1,812 1,851 706,900
2020/06/22 1,829 1,864 1,819 1,841 504,300
2020/06/19 1,843 1,858 1,817 1,855 961,400
2020/06/18 1,868 1,889 1,828 1,846 2,091,400
2020/06/17 1,900 1,915 1,870 1,890 902,400
2020/06/16 1,835 1,919 1,823 1,917 929,000
2020/06/15 1,810 1,861 1,800 1,800 880,400
2020/06/12 1,796 1,829 1,782 1,821 1,114,300
2020/06/11 1,951 1,959 1,887 1,890 840,000
2020/06/10 2,001 2,013 1,979 1,979 532,700
2020/06/09 2,069 2,083 2,031 2,048 776,700
2020/06/08 2,104 2,107 2,052 2,081 1,790,000
2020/06/05 1,999 2,066 1,978 2,043 1,246,200
2020/06/04 1,975 1,992 1,930 1,962 1,217,900
2020/06/03 1,921 1,934 1,872 1,922 806,400
2020/06/02 1,809 1,891 1,805 1,875 681,400
2020/06/01 1,791 1,807 1,762 1,793 622,400
2020/05/29 1,849 1,849 1,812 1,812 2,384,500
2020/05/28 1,839 1,849 1,811 1,849 561,400
2020/05/27 1,808 1,832 1,798 1,817 479,000
2020/05/26 1,807 1,808 1,771 1,793 433,800
2020/05/25 1,790 1,793 1,761 1,781 283,700
2020/05/22 1,757 1,785 1,754 1,766 471,800
2020/05/21 1,826 1,868 1,784 1,797 669,000
2020/05/20 1,824 1,835 1,781 1,799 624,100
2020/05/19 1,825 1,852 1,803 1,823 660,000
2020/05/18 1,787 1,787 1,730 1,764 531,300
2020/05/15 1,807 1,818 1,741 1,779 906,600
2020/05/14 1,739 1,821 1,720 1,790 1,009,600
2020/05/13 1,735 1,764 1,700 1,726 1,650,400
2020/05/12 1,679 1,681 1,642 1,655 415,200
2020/05/11 1,649 1,690 1,628 1,661 549,700
2020/05/08 1,662 1,697 1,637 1,666 779,200
2020/05/07 1,599 1,622 1,580 1,619 879,700
2020/05/01 1,646 1,655 1,617 1,639 443,400
2020/04/30 1,670 1,707 1,658 1,682 632,700
2020/04/28 1,646 1,646 1,595 1,630 560,800
2020/04/27 1,601 1,649 1,594 1,647 550,100
2020/04/24 1,614 1,627 1,587 1,590 550,300
2020/04/23 1,583 1,617 1,583 1,610 484,000
2020/04/22 1,579 1,579 1,539 1,574 547,300
2020/04/21 1,641 1,655 1,601 1,605 509,100
2020/04/20 1,686 1,718 1,667 1,676 416,400
2020/04/17 1,688 1,720 1,673 1,704 469,800
2020/04/16 1,716 1,765 1,692 1,693 744,200
2020/04/15 1,729 1,769 1,720 1,735 1,051,900
2020/04/14 1,645 1,715 1,630 1,712 794,300
2020/04/13 1,649 1,700 1,627 1,638 709,000
2020/04/10 1,621 1,653 1,577 1,634 809,000
2020/04/09 1,560 1,585 1,540 1,585 710,200
2020/04/08 1,602 1,604 1,516 1,545 817,700
2020/04/07 1,552 1,585 1,504 1,562 1,173,400
2020/04/06 1,498 1,552 1,476 1,543 967,800
2020/04/03 1,472 1,514 1,456 1,483 1,071,900
2020/04/02 1,490 1,528 1,469 1,486 1,125,100
2020/04/01 1,575 1,611 1,509 1,530 790,900
2020/03/31 1,633 1,679 1,600 1,601 985,500
2020/03/30 1,780 1,797 1,573 1,662 1,159,800
2020/03/27 1,644 1,651 1,563 1,634 1,355,900
2020/03/26 1,534 1,620 1,500 1,579 1,155,100
2020/03/25 1,554 1,597 1,478 1,544 1,095,800
2020/03/24 1,406 1,438 1,343 1,415 1,346,900
2020/03/23 1,377 1,449 1,339 1,391 2,035,900
2020/03/19 1,325 1,362 1,165 1,167 1,699,800
2020/03/18 1,412 1,446 1,297 1,302 1,974,800
2020/03/17 1,474 1,475 1,344 1,419 2,215,300
2020/03/16 1,623 1,646 1,453 1,486 1,477,400
2020/03/13 1,667 1,685 1,587 1,622 1,325,100
2020/03/12 1,841 1,860 1,785 1,805 1,175,100
2020/03/11 1,893 1,930 1,885 1,890 1,727,100
2020/03/10 1,807 1,897 1,783 1,894 1,221,700
2020/03/09 1,835 1,854 1,788 1,801 748,300
2020/03/06 1,951 1,954 1,896 1,929 891,500
2020/03/05 1,995 2,021 1,959 1,991 929,800
2020/03/04 1,940 1,989 1,908 1,959 650,000
2020/03/03 2,010 2,024 1,967 1,967 883,600
2020/03/02 1,909 2,037 1,909 1,970 783,700
2020/02/28 1,981 1,998 1,922 1,931 928,800
2020/02/27 2,058 2,069 2,016 2,018 711,400
2020/02/26 2,008 2,077 2,004 2,062 789,600
2020/02/25 2,013 2,099 1,980 2,043 1,102,700
2020/02/21 2,154 2,201 2,154 2,167 664,300
2020/02/20 2,171 2,204 2,167 2,194 549,000
2020/02/19 2,207 2,208 2,165 2,177 591,000
2020/02/18 2,218 2,218 2,171 2,183 751,700
2020/02/17 2,297 2,298 2,198 2,241 816,400
2020/02/14 2,306 2,337 2,300 2,314 903,600
2020/02/13 2,278 2,313 2,261 2,298 440,200
2020/02/12 2,298 2,302 2,275 2,292 572,100
2020/02/10 2,274 2,303 2,257 2,270 622,900
2020/02/07 2,271 2,307 2,225 2,282 1,103,600
2020/02/06 2,303 2,364 2,251 2,256 2,122,900
2020/02/05 2,474 2,475 2,438 2,453 814,400
2020/02/04 2,389 2,437 2,373 2,429 831,800
2020/02/03 2,351 2,392 2,334 2,388 803,100
2020/01/31 2,358 2,435 2,355 2,417 817,400
2020/01/30 2,400 2,405 2,317 2,343 611,300
2020/01/29 2,385 2,406 2,361 2,406 493,200
2020/01/28 2,370 2,404 2,347 2,401 699,800
2020/01/27 2,419 2,436 2,400 2,401 454,500
2020/01/24 2,442 2,466 2,426 2,455 449,100
2020/01/23 2,494 2,504 2,447 2,451 451,200
2020/01/22 2,437 2,497 2,426 2,494 455,200
2020/01/21 2,487 2,488 2,436 2,440 267,100
2020/01/20 2,482 2,506 2,481 2,498 324,600
2020/01/17 2,478 2,488 2,442 2,451 353,400
2020/01/16 2,470 2,478 2,454 2,466 352,900
2020/01/15 2,466 2,480 2,451 2,464 346,200
2020/01/14 2,427 2,474 2,414 2,471 655,600
2020/01/10 2,411 2,435 2,409 2,411 360,100
2020/01/09 2,407 2,412 2,384 2,402 301,800
2020/01/08 2,393 2,399 2,352 2,384 368,300
2020/01/07 2,399 2,440 2,395 2,430 341,100
2020/01/06 2,398 2,407 2,387 2,400 415,600

このページの先頭へ