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
2022/12/30 1,930 1,942 1,914 1,916 487,600
2022/12/29 1,910 1,938 1,908 1,934 497,900
2022/12/28 1,911 1,932 1,906 1,927 693,600
2022/12/27 1,938 1,947 1,906 1,917 434,800
2022/12/26 1,920 1,930 1,916 1,920 505,100
2022/12/23 1,927 1,931 1,905 1,920 841,100
2022/12/22 1,964 1,972 1,934 1,941 1,760,500
2022/12/21 2,006 2,010 1,958 1,964 818,600
2022/12/20 2,070 2,078 2,010 2,014 750,400
2022/12/19 2,080 2,080 2,058 2,065 387,400
2022/12/16 2,135 2,140 2,095 2,100 988,100
2022/12/15 2,172 2,181 2,151 2,158 697,400
2022/12/14 2,191 2,200 2,179 2,194 578,800
2022/12/13 2,193 2,206 2,167 2,187 403,100
2022/12/12 2,196 2,196 2,174 2,181 247,300
2022/12/09 2,173 2,207 2,170 2,203 453,100
2022/12/08 2,172 2,187 2,160 2,179 384,400
2022/12/07 2,183 2,202 2,182 2,183 404,000
2022/12/06 2,180 2,201 2,172 2,186 356,200
2022/12/05 2,217 2,218 2,185 2,193 312,800
2022/12/02 2,243 2,243 2,197 2,203 522,000
2022/12/01 2,283 2,292 2,266 2,271 426,100
2022/11/30 2,225 2,284 2,213 2,273 624,300
2022/11/29 2,270 2,271 2,245 2,249 521,200
2022/11/28 2,323 2,325 2,290 2,292 397,500
2022/11/25 2,336 2,338 2,299 2,321 418,500
2022/11/24 2,343 2,343 2,316 2,336 380,300
2022/11/22 2,295 2,323 2,295 2,305 323,500
2022/11/21 2,274 2,293 2,264 2,287 279,400
2022/11/18 2,271 2,280 2,258 2,271 474,400
2022/11/17 2,227 2,264 2,227 2,258 500,000
2022/11/16 2,240 2,244 2,211 2,224 541,100
2022/11/15 2,226 2,251 2,211 2,243 378,300
2022/11/14 2,246 2,261 2,228 2,229 565,500
2022/11/11 2,226 2,240 2,202 2,239 605,600
2022/11/10 2,180 2,190 2,162 2,176 511,400
2022/11/09 2,235 2,235 2,186 2,198 847,000
2022/11/08 2,223 2,235 2,193 2,235 825,600
2022/11/07 2,177 2,207 2,161 2,204 915,000
2022/11/04 2,172 2,187 2,136 2,150 1,410,800
2022/11/02 2,252 2,273 2,200 2,223 2,085,400
2022/11/01 2,381 2,404 2,370 2,395 561,100
2022/10/31 2,357 2,375 2,351 2,372 590,000
2022/10/28 2,308 2,363 2,308 2,331 1,895,300
2022/10/27 2,367 2,382 2,345 2,350 438,400
2022/10/26 2,340 2,391 2,330 2,366 566,200
2022/10/25 2,321 2,333 2,308 2,318 543,700
2022/10/24 2,318 2,326 2,287 2,297 583,300
2022/10/21 2,308 2,312 2,271 2,272 726,300
2022/10/20 2,369 2,369 2,319 2,333 733,800
2022/10/19 2,386 2,455 2,379 2,388 895,100
2022/10/18 2,356 2,375 2,325 2,366 522,500
2022/10/17 2,345 2,345 2,307 2,324 384,500
2022/10/14 2,382 2,398 2,350 2,374 369,400
2022/10/13 2,320 2,341 2,307 2,318 428,100
2022/10/12 2,363 2,370 2,317 2,330 536,200
2022/10/11 2,389 2,422 2,369 2,382 574,700
2022/10/07 2,388 2,400 2,359 2,391 410,700
2022/10/06 2,416 2,451 2,413 2,429 519,000
2022/10/05 2,425 2,471 2,409 2,423 678,500
2022/10/04 2,398 2,434 2,369 2,394 621,600
2022/10/03 2,270 2,310 2,263 2,305 311,400
2022/09/30 2,304 2,317 2,269 2,281 340,500
2022/09/29 2,334 2,336 2,300 2,330 372,800
2022/09/28 2,278 2,321 2,271 2,306 392,900
2022/09/27 2,324 2,338 2,304 2,309 389,800
2022/09/26 2,380 2,380 2,294 2,297 642,500
2022/09/22 2,391 2,416 2,382 2,416 487,600
2022/09/21 2,431 2,439 2,408 2,425 445,900
2022/09/20 2,460 2,488 2,446 2,455 321,700
2022/09/16 2,482 2,484 2,443 2,455 399,300
2022/09/15 2,498 2,503 2,464 2,494 262,200
2022/09/14 2,490 2,511 2,478 2,488 647,800
2022/09/13 2,559 2,562 2,520 2,540 418,200
2022/09/12 2,587 2,593 2,548 2,569 315,900
2022/09/09 2,542 2,582 2,531 2,551 551,000
2022/09/08 2,533 2,575 2,530 2,570 684,100
2022/09/07 2,458 2,495 2,445 2,483 458,000
2022/09/06 2,475 2,499 2,449 2,464 516,100
2022/09/05 2,474 2,492 2,463 2,475 420,000
2022/09/02 2,495 2,519 2,479 2,493 504,000
2022/09/01 2,506 2,530 2,482 2,493 690,500
2022/08/31 2,507 2,628 2,501 2,544 1,132,700
2022/08/30 2,505 2,542 2,478 2,540 430,800
2022/08/29 2,450 2,490 2,431 2,484 479,700
2022/08/26 2,510 2,529 2,500 2,523 325,000
2022/08/25 2,535 2,538 2,490 2,495 246,100
2022/08/24 2,542 2,549 2,502 2,514 389,300
2022/08/23 2,516 2,539 2,486 2,526 512,000
2022/08/22 2,560 2,590 2,525 2,554 448,500
2022/08/19 2,650 2,650 2,603 2,604 373,600
2022/08/18 2,605 2,614 2,587 2,606 399,700
2022/08/17 2,561 2,621 2,552 2,615 914,600
2022/08/16 2,544 2,549 2,518 2,532 261,400
2022/08/15 2,545 2,565 2,507 2,533 363,700
2022/08/12 2,527 2,560 2,493 2,524 712,100
2022/08/10 2,497 2,514 2,480 2,492 428,800
2022/08/09 2,494 2,518 2,483 2,486 503,600
2022/08/08 2,461 2,495 2,461 2,471 541,600
2022/08/05 2,410 2,472 2,404 2,471 843,300
2022/08/04 2,403 2,412 2,387 2,403 578,000
2022/08/03 2,390 2,393 2,355 2,390 602,300
2022/08/02 2,381 2,411 2,311 2,384 1,003,700
2022/08/01 2,535 2,535 2,377 2,408 1,499,500
2022/07/29 2,210 2,243 2,200 2,235 927,800
2022/07/28 2,181 2,197 2,168 2,190 548,000
2022/07/27 2,178 2,200 2,173 2,193 397,800
2022/07/26 2,184 2,203 2,179 2,184 354,700
2022/07/25 2,198 2,200 2,177 2,190 359,800
2022/07/22 2,179 2,215 2,166 2,209 579,300
2022/07/21 2,149 2,202 2,147 2,198 634,900
2022/07/20 2,162 2,189 2,152 2,185 693,500
2022/07/19 2,100 2,138 2,097 2,129 711,500
2022/07/15 2,100 2,133 2,089 2,124 761,300
2022/07/14 2,129 2,138 2,083 2,133 647,800
2022/07/13 2,170 2,209 2,157 2,158 527,100
2022/07/12 2,215 2,215 2,142 2,144 510,200
2022/07/11 2,192 2,231 2,192 2,221 407,400
2022/07/08 2,187 2,217 2,181 2,184 456,400
2022/07/07 2,177 2,205 2,148 2,187 463,900
2022/07/06 2,136 2,188 2,136 2,158 682,200
2022/07/05 2,150 2,161 2,137 2,149 386,800
2022/07/04 2,129 2,152 2,126 2,143 452,300
2022/07/01 2,184 2,199 2,097 2,115 575,300
2022/06/30 2,183 2,186 2,144 2,163 776,300
2022/06/29 2,216 2,216 2,163 2,183 1,369,900
2022/06/28 2,245 2,262 2,208 2,229 946,800
2022/06/27 2,251 2,278 2,234 2,251 482,800
2022/06/24 2,150 2,203 2,148 2,203 536,000
2022/06/23 2,195 2,218 2,176 2,192 424,600
2022/06/22 2,261 2,272 2,207 2,213 544,200
2022/06/21 2,255 2,265 2,232 2,235 576,800
2022/06/20 2,323 2,323 2,206 2,209 674,300
2022/06/17 2,344 2,361 2,306 2,314 678,000
2022/06/16 2,442 2,454 2,418 2,427 466,100
2022/06/15 2,442 2,454 2,409 2,425 466,600
2022/06/14 2,403 2,424 2,386 2,418 522,300
2022/06/13 2,422 2,466 2,416 2,453 476,000
2022/06/10 2,449 2,471 2,430 2,458 522,300
2022/06/09 2,500 2,504 2,463 2,467 627,000
2022/06/08 2,503 2,534 2,499 2,530 575,100
2022/06/07 2,493 2,511 2,474 2,489 518,500
2022/06/06 2,475 2,491 2,456 2,476 458,700
2022/06/03 2,512 2,515 2,477 2,497 794,200
2022/06/02 2,485 2,495 2,445 2,462 458,100
2022/06/01 2,431 2,486 2,429 2,479 590,800
2022/05/31 2,477 2,495 2,419 2,424 2,625,000
2022/05/30 2,439 2,489 2,425 2,480 1,234,900
2022/05/27 2,450 2,465 2,406 2,425 487,100
2022/05/26 2,416 2,439 2,395 2,409 570,500
2022/05/25 2,401 2,437 2,390 2,416 606,500
2022/05/24 2,410 2,412 2,376 2,376 434,300
2022/05/23 2,455 2,478 2,377 2,403 522,000
2022/05/20 2,432 2,433 2,399 2,419 440,300
2022/05/19 2,376 2,431 2,369 2,423 502,700
2022/05/18 2,400 2,438 2,391 2,430 683,200
2022/05/17 2,401 2,405 2,362 2,373 486,000
2022/05/16 2,446 2,457 2,393 2,402 795,500
2022/05/13 2,354 2,449 2,336 2,440 1,144,100
2022/05/12 2,353 2,373 2,329 2,329 1,016,000
2022/05/11 2,277 2,318 2,272 2,284 883,200
2022/05/10 2,305 2,331 2,283 2,312 966,500
2022/05/09 2,365 2,378 2,322 2,332 625,800
2022/05/06 2,321 2,404 2,307 2,402 1,120,200
2022/05/02 2,312 2,341 2,269 2,289 581,700
2022/04/28 2,203 2,339 2,203 2,337 943,800
2022/04/27 2,186 2,204 2,160 2,204 1,650,800
2022/04/26 2,183 2,217 2,179 2,206 685,000
2022/04/25 2,169 2,181 2,144 2,170 574,800
2022/04/22 2,210 2,228 2,197 2,219 442,700
2022/04/21 2,217 2,251 2,209 2,247 465,500
2022/04/20 2,244 2,249 2,193 2,222 645,200
2022/04/19 2,203 2,215 2,175 2,210 610,300
2022/04/18 2,161 2,175 2,117 2,166 673,900
2022/04/15 2,169 2,192 2,148 2,168 421,200
2022/04/14 2,205 2,222 2,178 2,195 677,900
2022/04/13 2,155 2,197 2,144 2,192 729,000
2022/04/12 2,240 2,246 2,146 2,148 698,000
2022/04/11 2,228 2,265 2,212 2,224 456,300
2022/04/08 2,246 2,265 2,213 2,231 822,500
2022/04/07 2,196 2,205 2,173 2,184 670,700
2022/04/06 2,265 2,268 2,195 2,223 667,000
2022/04/05 2,334 2,338 2,270 2,285 377,600
2022/04/04 2,303 2,330 2,296 2,316 319,500
2022/04/01 2,306 2,318 2,264 2,308 327,900
2022/03/31 2,346 2,358 2,314 2,331 683,000
2022/03/30 2,400 2,402 2,289 2,338 682,300
2022/03/29 2,358 2,405 2,351 2,404 892,800
2022/03/28 2,384 2,385 2,330 2,348 433,100
2022/03/25 2,373 2,399 2,359 2,391 646,700
2022/03/24 2,345 2,366 2,305 2,351 505,300
2022/03/23 2,362 2,382 2,338 2,360 735,900
2022/03/22 2,321 2,371 2,321 2,355 1,010,400
2022/03/18 2,281 2,322 2,265 2,300 1,210,000
2022/03/17 2,251 2,286 2,235 2,274 647,300
2022/03/16 2,227 2,228 2,193 2,204 600,900
2022/03/15 2,139 2,242 2,123 2,219 775,000
2022/03/14 2,143 2,157 2,110 2,142 630,800
2022/03/11 2,138 2,150 2,118 2,135 649,700
2022/03/10 2,135 2,194 2,118 2,186 924,500
2022/03/09 2,075 2,089 2,050 2,055 674,700
2022/03/08 2,062 2,084 2,048 2,055 948,500
2022/03/07 2,116 2,150 2,089 2,095 1,201,400
2022/03/04 2,171 2,188 2,161 2,166 761,100
2022/03/03 2,177 2,190 2,164 2,182 1,004,700
2022/03/02 2,203 2,222 2,134 2,152 891,200
2022/03/01 2,279 2,282 2,219 2,220 463,800
2022/02/28 2,225 2,256 2,173 2,242 1,118,000
2022/02/25 2,217 2,226 2,191 2,224 861,500
2022/02/24 2,192 2,244 2,179 2,235 793,800
2022/02/22 2,222 2,229 2,198 2,215 399,500
2022/02/21 2,262 2,276 2,225 2,272 248,200
2022/02/18 2,307 2,307 2,267 2,280 305,000
2022/02/17 2,350 2,350 2,302 2,337 696,000
2022/02/16 2,286 2,376 2,281 2,367 747,200
2022/02/15 2,271 2,292 2,239 2,249 469,200
2022/02/14 2,267 2,292 2,244 2,254 570,200
2022/02/10 2,302 2,321 2,283 2,309 535,600
2022/02/09 2,261 2,275 2,246 2,270 711,100
2022/02/08 2,287 2,295 2,248 2,254 436,600
2022/02/07 2,292 2,305 2,262 2,283 581,100
2022/02/04 2,311 2,343 2,303 2,325 817,100
2022/02/03 2,340 2,404 2,325 2,336 1,129,100
2022/02/02 2,255 2,327 2,248 2,313 755,000
2022/02/01 2,243 2,259 2,200 2,215 816,000
2022/01/31 2,233 2,278 2,210 2,262 862,700
2022/01/28 2,262 2,292 2,250 2,276 875,800
2022/01/27 2,328 2,339 2,225 2,234 684,500
2022/01/26 2,347 2,350 2,322 2,332 296,400
2022/01/25 2,395 2,400 2,322 2,347 508,100
2022/01/24 2,334 2,402 2,322 2,399 549,700
2022/01/21 2,350 2,388 2,318 2,377 306,400
2022/01/20 2,332 2,402 2,313 2,383 522,700
2022/01/19 2,397 2,413 2,325 2,328 425,600
2022/01/18 2,492 2,510 2,433 2,446 357,500
2022/01/17 2,509 2,532 2,460 2,474 455,100
2022/01/14 2,578 2,581 2,472 2,512 557,800
2022/01/13 2,579 2,608 2,573 2,593 528,900
2022/01/12 2,536 2,589 2,535 2,573 438,200
2022/01/11 2,531 2,538 2,494 2,508 466,000
2022/01/07 2,555 2,570 2,518 2,539 590,100
2022/01/06 2,571 2,603 2,538 2,559 384,600
2022/01/05 2,574 2,600 2,547 2,586 558,700
2022/01/04 2,519 2,554 2,478 2,548 497,200

このページの先頭へ