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
2021/12/30 2,526 2,530 2,506 2,513 224,100
2021/12/29 2,508 2,537 2,508 2,535 281,500
2021/12/28 2,514 2,521 2,475 2,508 418,100
2021/12/27 2,524 2,541 2,486 2,487 286,700
2021/12/24 2,534 2,550 2,506 2,520 234,800
2021/12/23 2,546 2,563 2,526 2,544 304,200
2021/12/22 2,565 2,576 2,535 2,544 309,800
2021/12/21 2,570 2,584 2,551 2,572 380,800
2021/12/20 2,528 2,554 2,510 2,523 569,600
2021/12/17 2,609 2,617 2,573 2,587 744,700
2021/12/16 2,609 2,619 2,581 2,606 553,600
2021/12/15 2,525 2,575 2,505 2,571 369,500
2021/12/14 2,532 2,549 2,512 2,531 350,900
2021/12/13 2,598 2,612 2,525 2,532 473,500
2021/12/10 2,546 2,597 2,521 2,575 738,400
2021/12/09 2,601 2,610 2,556 2,558 360,700
2021/12/08 2,627 2,636 2,604 2,607 350,600
2021/12/07 2,615 2,629 2,569 2,625 385,900
2021/12/06 2,599 2,612 2,567 2,605 777,900
2021/12/03 2,516 2,596 2,507 2,590 829,500
2021/12/02 2,462 2,514 2,437 2,500 1,514,500
2021/12/01 2,411 2,479 2,388 2,469 1,006,900
2021/11/30 2,429 2,467 2,403 2,403 1,166,600
2021/11/29 2,439 2,473 2,402 2,409 829,100
2021/11/26 2,504 2,518 2,476 2,489 476,900
2021/11/25 2,527 2,554 2,516 2,516 479,900
2021/11/24 2,642 2,654 2,570 2,577 527,700
2021/11/22 2,640 2,694 2,635 2,684 315,800
2021/11/19 2,636 2,660 2,633 2,648 377,100
2021/11/18 2,649 2,681 2,637 2,661 323,200
2021/11/17 2,647 2,659 2,622 2,644 388,300
2021/11/16 2,677 2,690 2,646 2,647 412,400
2021/11/15 2,693 2,714 2,672 2,675 316,400
2021/11/12 2,699 2,737 2,652 2,681 368,200
2021/11/11 2,719 2,736 2,682 2,685 441,600
2021/11/10 2,710 2,752 2,657 2,720 545,000
2021/11/09 2,730 2,748 2,717 2,729 815,500
2021/11/08 2,697 2,728 2,682 2,711 709,300
2021/11/05 2,645 2,674 2,631 2,668 530,900
2021/11/04 2,684 2,690 2,615 2,655 955,400
2021/11/02 2,640 2,666 2,580 2,634 1,550,300
2021/11/01 2,755 2,757 2,690 2,736 1,026,300
2021/10/29 2,681 2,715 2,649 2,685 1,056,300
2021/10/28 2,650 2,708 2,645 2,684 3,729,700
2021/10/27 2,640 2,665 2,600 2,645 1,159,000
2021/10/26 2,682 2,689 2,630 2,637 850,600
2021/10/25 2,627 2,684 2,627 2,649 739,700
2021/10/22 2,649 2,649 2,611 2,633 646,200
2021/10/21 2,722 2,745 2,670 2,673 432,800
2021/10/20 2,792 2,794 2,713 2,715 395,300
2021/10/19 2,775 2,794 2,761 2,785 498,400
2021/10/18 2,747 2,751 2,715 2,750 370,600
2021/10/15 2,739 2,747 2,704 2,747 528,600
2021/10/14 2,679 2,697 2,664 2,697 592,700
2021/10/13 2,704 2,722 2,660 2,686 568,100
2021/10/12 2,700 2,728 2,686 2,719 541,000
2021/10/11 2,676 2,729 2,666 2,722 474,600
2021/10/08 2,700 2,707 2,660 2,660 767,700
2021/10/07 2,620 2,694 2,607 2,650 657,700
2021/10/06 2,686 2,728 2,652 2,659 891,300
2021/10/05 2,614 2,680 2,590 2,642 1,286,800
2021/10/04 2,750 2,767 2,670 2,683 922,400
2021/10/01 2,772 2,772 2,700 2,711 684,300
2021/09/30 2,841 2,876 2,809 2,815 985,200
2021/09/29 2,803 2,807 2,744 2,793 1,193,400
2021/09/28 2,899 2,899 2,842 2,875 1,019,700
2021/09/27 2,940 2,948 2,903 2,913 648,400
2021/09/24 2,925 2,937 2,858 2,933 973,200
2021/09/22 2,868 2,893 2,816 2,878 588,300
2021/09/21 2,810 2,894 2,810 2,877 905,500
2021/09/17 2,890 2,935 2,876 2,910 1,555,300
2021/09/16 2,850 2,962 2,850 2,906 1,918,700
2021/09/15 3,020 3,060 3,005 3,020 562,200
2021/09/14 3,060 3,095 3,045 3,070 674,600
2021/09/13 3,060 3,100 3,040 3,100 671,400
2021/09/10 2,990 3,080 2,980 3,060 1,010,000
2021/09/09 2,939 2,998 2,938 2,984 718,600
2021/09/08 2,912 2,968 2,876 2,963 927,400
2021/09/07 2,924 2,963 2,911 2,956 944,200
2021/09/06 2,860 2,884 2,848 2,883 862,700
2021/09/03 2,785 2,826 2,758 2,824 1,181,100
2021/09/02 2,720 2,774 2,688 2,771 1,428,000
2021/09/01 2,658 2,688 2,632 2,688 810,900
2021/08/31 2,602 2,685 2,602 2,670 906,500
2021/08/30 2,586 2,605 2,573 2,590 413,400
2021/08/27 2,579 2,584 2,552 2,560 420,700
2021/08/26 2,595 2,599 2,562 2,569 353,500
2021/08/25 2,623 2,632 2,556 2,583 499,900
2021/08/24 2,546 2,654 2,542 2,617 1,089,500
2021/08/23 2,468 2,525 2,468 2,513 623,400
2021/08/20 2,479 2,488 2,455 2,468 887,500
2021/08/19 2,490 2,507 2,470 2,493 876,800
2021/08/18 2,548 2,553 2,512 2,518 654,200
2021/08/17 2,546 2,584 2,544 2,555 859,400
2021/08/16 2,549 2,559 2,491 2,530 536,600
2021/08/13 2,525 2,535 2,498 2,530 454,400
2021/08/12 2,510 2,554 2,509 2,526 618,600
2021/08/11 2,450 2,475 2,447 2,471 633,200
2021/08/10 2,423 2,451 2,407 2,414 619,300
2021/08/06 2,472 2,483 2,430 2,454 739,300
2021/08/05 2,460 2,499 2,452 2,496 816,600
2021/08/04 2,480 2,503 2,468 2,473 802,300
2021/08/03 2,459 2,497 2,458 2,488 1,014,000
2021/08/02 2,472 2,499 2,427 2,459 814,900
2021/07/30 2,437 2,449 2,408 2,415 1,132,800
2021/07/29 2,426 2,441 2,403 2,440 839,100
2021/07/28 2,400 2,438 2,391 2,418 732,800
2021/07/27 2,424 2,439 2,403 2,424 618,100
2021/07/26 2,420 2,425 2,383 2,411 823,200
2021/07/21 2,370 2,399 2,361 2,389 814,000
2021/07/20 2,350 2,367 2,327 2,340 688,200
2021/07/19 2,398 2,398 2,361 2,378 844,000
2021/07/16 2,386 2,412 2,366 2,395 1,189,200
2021/07/15 2,392 2,410 2,361 2,391 1,108,900
2021/07/14 2,371 2,392 2,364 2,372 638,000
2021/07/13 2,364 2,404 2,355 2,399 697,400
2021/07/12 2,369 2,385 2,338 2,359 864,400
2021/07/09 2,275 2,342 2,269 2,339 1,052,400
2021/07/08 2,287 2,288 2,260 2,269 587,800
2021/07/07 2,254 2,284 2,246 2,277 417,300
2021/07/06 2,302 2,312 2,274 2,297 338,200
2021/07/05 2,281 2,317 2,280 2,306 392,400
2021/07/02 2,277 2,294 2,267 2,282 322,900
2021/07/01 2,270 2,301 2,261 2,277 450,500
2021/06/30 2,319 2,333 2,277 2,277 598,700
2021/06/29 2,340 2,349 2,273 2,282 1,012,900
2021/06/28 2,298 2,367 2,292 2,350 1,107,700
2021/06/25 2,268 2,310 2,252 2,298 1,579,900
2021/06/24 2,195 2,211 2,174 2,197 531,100
2021/06/23 2,172 2,195 2,155 2,186 459,900
2021/06/22 2,170 2,177 2,141 2,158 783,200
2021/06/21 2,089 2,113 2,056 2,104 732,300
2021/06/18 2,175 2,181 2,142 2,146 537,300
2021/06/17 2,118 2,159 2,118 2,152 645,900
2021/06/16 2,137 2,167 2,125 2,127 427,300
2021/06/15 2,142 2,173 2,123 2,134 504,900
2021/06/14 2,106 2,138 2,101 2,136 436,800
2021/06/11 2,095 2,104 2,073 2,094 345,200
2021/06/10 2,089 2,121 2,078 2,099 425,600
2021/06/09 2,137 2,140 2,087 2,087 439,600
2021/06/08 2,152 2,162 2,118 2,135 322,600
2021/06/07 2,169 2,185 2,161 2,166 229,500
2021/06/04 2,174 2,179 2,144 2,163 367,400
2021/06/03 2,180 2,208 2,165 2,171 326,100
2021/06/02 2,200 2,239 2,178 2,190 521,600
2021/06/01 2,165 2,207 2,165 2,196 378,700
2021/05/31 2,207 2,212 2,146 2,160 321,900
2021/05/28 2,191 2,208 2,182 2,186 444,400
2021/05/27 2,175 2,185 2,151 2,165 656,600
2021/05/26 2,208 2,242 2,179 2,185 365,800
2021/05/25 2,180 2,222 2,169 2,214 466,000
2021/05/24 2,200 2,246 2,200 2,224 371,200
2021/05/21 2,170 2,223 2,170 2,218 696,500
2021/05/20 2,146 2,187 2,143 2,160 362,800
2021/05/19 2,216 2,223 2,140 2,146 801,200
2021/05/18 2,257 2,259 2,209 2,244 553,200
2021/05/17 2,235 2,254 2,196 2,224 610,100
2021/05/14 2,187 2,228 2,180 2,208 675,800
2021/05/13 2,125 2,174 2,120 2,157 479,600
2021/05/12 2,172 2,206 2,123 2,150 667,000
2021/05/11 2,155 2,207 2,143 2,190 1,114,300
2021/05/10 2,094 2,156 2,086 2,134 628,300
2021/05/07 2,070 2,094 2,060 2,086 341,300
2021/05/06 2,088 2,114 2,059 2,067 707,500
2021/04/30 2,028 2,064 2,022 2,054 481,100
2021/04/28 2,019 2,025 2,004 2,019 400,000
2021/04/27 2,019 2,030 2,009 2,018 542,000
2021/04/26 2,035 2,045 2,009 2,011 376,900
2021/04/23 2,018 2,042 2,007 2,022 387,400
2021/04/22 2,043 2,063 2,030 2,057 307,800
2021/04/21 2,025 2,031 1,994 2,007 619,400
2021/04/20 2,123 2,123 2,057 2,066 476,900
2021/04/19 2,141 2,175 2,132 2,155 510,100
2021/04/16 2,146 2,161 2,127 2,141 277,600
2021/04/15 2,119 2,154 2,116 2,153 423,800
2021/04/14 2,087 2,105 2,071 2,099 416,800
2021/04/13 2,134 2,144 2,107 2,107 423,200
2021/04/12 2,143 2,148 2,111 2,116 336,800
2021/04/09 2,159 2,191 2,133 2,140 752,100
2021/04/08 2,137 2,139 2,104 2,127 376,600
2021/04/07 2,123 2,165 2,115 2,160 462,400
2021/04/06 2,151 2,154 2,104 2,114 422,500
2021/04/05 2,124 2,147 2,119 2,144 330,200
2021/04/02 2,133 2,158 2,096 2,118 381,600
2021/04/01 2,105 2,147 2,104 2,144 396,900
2021/03/31 2,110 2,150 2,102 2,104 691,700
2021/03/30 2,180 2,199 2,138 2,160 741,000
2021/03/29 2,187 2,188 2,114 2,144 659,700
2021/03/26 2,153 2,172 2,119 2,140 625,800
2021/03/25 2,095 2,142 2,091 2,139 646,200
2021/03/24 2,070 2,093 2,036 2,078 768,300
2021/03/23 2,113 2,113 2,048 2,050 585,100
2021/03/22 2,060 2,113 2,053 2,107 881,400
2021/03/19 2,063 2,096 2,050 2,081 1,009,100
2021/03/18 2,089 2,089 2,042 2,061 617,000
2021/03/17 2,062 2,090 2,057 2,070 502,000
2021/03/16 2,050 2,085 2,037 2,079 827,100
2021/03/15 2,060 2,100 2,051 2,100 715,500
2021/03/12 2,025 2,049 1,998 2,049 881,800
2021/03/11 2,047 2,084 2,031 2,043 850,900
2021/03/10 1,982 2,035 1,973 2,015 621,700
2021/03/09 2,010 2,036 1,981 2,032 980,500
2021/03/08 1,997 1,997 1,946 1,958 566,400
2021/03/05 1,973 1,984 1,924 1,963 604,700
2021/03/04 1,977 1,999 1,953 1,966 422,000
2021/03/03 2,002 2,004 1,964 1,996 822,900
2021/03/02 2,058 2,065 1,982 1,990 912,200
2021/03/01 2,022 2,058 2,002 2,056 627,000
2021/02/26 2,033 2,043 1,989 1,999 803,400
2021/02/25 2,085 2,102 2,041 2,080 701,200
2021/02/24 2,042 2,071 2,021 2,051 833,700
2021/02/22 2,016 2,033 1,996 2,009 471,900
2021/02/19 1,985 2,010 1,970 2,005 589,500
2021/02/18 2,015 2,026 1,986 1,998 596,600
2021/02/17 2,000 2,052 1,991 2,043 816,200
2021/02/16 2,012 2,029 1,983 2,000 1,292,400
2021/02/15 2,075 2,089 2,020 2,034 700,900
2021/02/12 2,069 2,074 2,013 2,056 698,700
2021/02/10 2,074 2,098 2,048 2,068 652,600
2021/02/09 2,059 2,105 2,041 2,097 1,047,800
2021/02/08 2,071 2,096 2,040 2,061 977,200
2021/02/05 2,083 2,101 2,040 2,075 1,156,100
2021/02/04 2,115 2,123 2,057 2,078 1,309,400
2021/02/03 2,129 2,160 2,072 2,137 1,527,300
2021/02/02 2,030 2,068 2,024 2,059 766,100
2021/02/01 2,014 2,055 1,995 2,030 829,100
2021/01/29 2,035 2,085 2,013 2,014 912,400
2021/01/28 1,996 2,080 1,990 2,029 2,956,200
2021/01/27 2,066 2,087 2,034 2,058 1,228,900
2021/01/26 2,088 2,115 2,078 2,078 1,204,500
2021/01/25 2,077 2,121 2,057 2,093 1,055,900
2021/01/22 2,021 2,069 2,017 2,041 859,600
2021/01/21 2,014 2,042 1,986 2,039 1,001,800
2021/01/20 2,011 2,011 1,959 1,978 868,600
2021/01/19 1,977 2,016 1,951 2,016 1,120,200
2021/01/18 1,950 1,969 1,934 1,958 533,700
2021/01/15 2,005 2,011 1,972 1,976 831,700
2021/01/14 1,990 2,016 1,985 2,002 967,300
2021/01/13 2,026 2,042 1,990 2,002 1,431,500
2021/01/12 2,068 2,079 2,021 2,044 1,549,300
2021/01/08 2,072 2,133 2,051 2,090 2,561,800
2021/01/07 1,935 2,043 1,923 2,022 1,791,900
2021/01/06 1,925 1,929 1,891 1,899 678,600
2021/01/05 1,937 1,937 1,904 1,925 858,300
2021/01/04 1,949 1,950 1,902 1,948 940,200

このページの先頭へ