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

日本化学工業(4092)の株価時系列情報

日本化学工業(4092)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
2026/02/20 3,340 3,430 3,300 3,405 98,200
2026/02/19 3,390 3,390 3,335 3,385 103,100
2026/02/18 3,260 3,360 3,260 3,350 132,200
2026/02/17 3,195 3,225 3,150 3,210 79,300
2026/02/16 3,185 3,225 3,180 3,200 61,300
2026/02/13 3,220 3,220 3,150 3,180 115,500
2026/02/12 3,300 3,350 3,210 3,230 251,300
2026/02/10 3,400 3,400 3,345 3,350 112,400
2026/02/09 3,420 3,430 3,350 3,385 93,600
2026/02/06 3,320 3,360 3,275 3,350 56,000
2026/02/05 3,410 3,465 3,325 3,325 84,900
2026/02/04 3,360 3,420 3,355 3,385 70,100
2026/02/03 3,300 3,370 3,285 3,360 49,400
2026/02/02 3,300 3,385 3,250 3,250 120,300
2026/01/30 3,220 3,285 3,215 3,265 77,700
2026/01/29 3,250 3,260 3,195 3,220 51,000
2026/01/28 3,235 3,250 3,160 3,235 62,900
2026/01/27 3,150 3,240 3,130 3,235 47,600
2026/01/26 3,185 3,200 3,140 3,140 77,100
2026/01/23 3,265 3,275 3,200 3,230 52,600
2026/01/22 3,200 3,265 3,185 3,240 52,200
2026/01/21 3,165 3,215 3,135 3,180 92,400
2026/01/20 3,310 3,325 3,205 3,225 84,400
2026/01/19 3,325 3,355 3,245 3,335 128,700
2026/01/16 3,340 3,390 3,310 3,365 64,800
2026/01/15 3,280 3,340 3,260 3,330 67,500
2026/01/14 3,155 3,305 3,150 3,260 93,100
2026/01/13 3,170 3,170 3,070 3,150 98,300
2026/01/09 3,100 3,105 3,045 3,085 160,800
2026/01/08 3,055 3,095 3,030 3,090 96,500
2026/01/07 2,922 3,035 2,909 3,030 145,200
2026/01/06 2,888 2,908 2,872 2,901 72,900
2026/01/05 2,820 2,870 2,802 2,852 133,600
2025/12/30 2,812 2,818 2,771 2,771 41,600
2025/12/29 2,800 2,815 2,785 2,812 53,700
2025/12/26 2,797 2,798 2,767 2,789 58,900
2025/12/25 2,793 2,797 2,780 2,781 52,900
2025/12/24 2,859 2,887 2,766 2,782 150,900
2025/12/23 2,740 2,772 2,715 2,759 65,100
2025/12/22 2,717 2,744 2,695 2,740 77,300
2025/12/19 2,649 2,678 2,643 2,672 48,900
2025/12/18 2,670 2,670 2,613 2,639 66,700
2025/12/17 2,615 2,679 2,594 2,670 108,800
2025/12/16 2,613 2,623 2,577 2,577 62,800
2025/12/15 2,572 2,623 2,565 2,613 42,400
2025/12/12 2,597 2,602 2,571 2,602 34,700
2025/12/11 2,620 2,620 2,553 2,560 59,900
2025/12/10 2,590 2,617 2,584 2,601 48,300
2025/12/09 2,600 2,614 2,571 2,595 47,000
2025/12/08 2,602 2,610 2,569 2,600 54,100
2025/12/05 2,573 2,590 2,562 2,563 76,500
2025/12/04 2,552 2,601 2,552 2,590 85,300
2025/12/03 2,555 2,565 2,543 2,554 35,100
2025/12/02 2,584 2,590 2,547 2,554 41,700
2025/12/01 2,642 2,642 2,564 2,569 109,000
2025/11/28 2,599 2,642 2,582 2,642 98,200
2025/11/27 2,535 2,592 2,528 2,580 108,800
2025/11/26 2,534 2,536 2,504 2,521 56,200
2025/11/25 2,500 2,507 2,473 2,500 45,100
2025/11/21 2,458 2,501 2,457 2,483 48,000
2025/11/20 2,495 2,518 2,481 2,498 49,300
2025/11/19 2,475 2,491 2,444 2,457 55,400
2025/11/18 2,510 2,521 2,469 2,474 97,900
2025/11/17 2,573 2,584 2,526 2,530 75,200
2025/11/14 2,600 2,625 2,566 2,568 137,300
2025/11/13 2,557 2,620 2,540 2,620 225,000
2025/11/12 2,513 2,557 2,480 2,520 424,100
2025/11/11 2,995 3,000 2,857 2,863 78,900
2025/11/10 2,944 2,990 2,934 2,979 71,000
2025/11/07 2,906 2,914 2,880 2,912 32,200
2025/11/06 2,914 2,939 2,876 2,906 38,700
2025/11/05 2,902 2,909 2,803 2,874 72,900
2025/11/04 2,800 2,941 2,800 2,915 95,900
2025/10/31 2,819 2,819 2,765 2,802 36,900
2025/10/30 2,810 2,824 2,794 2,810 67,200
2025/10/29 2,858 2,859 2,793 2,813 44,200
2025/10/28 2,940 2,942 2,821 2,821 59,500
2025/10/27 2,949 2,967 2,918 2,966 55,400
2025/10/24 2,932 2,950 2,905 2,927 54,500
2025/10/23 2,885 2,908 2,851 2,907 54,800
2025/10/22 2,819 2,898 2,818 2,898 62,800
2025/10/21 2,865 2,872 2,826 2,826 29,700
2025/10/20 2,885 2,885 2,845 2,851 23,700
2025/10/17 2,850 2,863 2,831 2,856 28,400
2025/10/16 2,806 2,862 2,803 2,862 41,200
2025/10/15 2,768 2,810 2,768 2,806 40,700
2025/10/14 2,723 2,770 2,710 2,735 57,900
2025/10/10 2,839 2,840 2,760 2,767 53,400
2025/10/09 2,839 2,878 2,838 2,878 35,000
2025/10/08 2,860 2,885 2,834 2,837 28,200
2025/10/07 2,860 2,878 2,843 2,870 31,700
2025/10/06 2,899 2,899 2,818 2,860 57,800
2025/10/03 2,787 2,817 2,787 2,799 32,600
2025/10/02 2,744 2,790 2,744 2,787 29,900
2025/10/01 2,833 2,835 2,731 2,745 53,700
2025/09/30 2,869 2,869 2,813 2,854 40,000
2025/09/29 2,878 2,892 2,831 2,880 40,500
2025/09/26 2,922 2,930 2,906 2,923 35,300
2025/09/25 2,888 2,921 2,885 2,921 58,400
2025/09/24 2,890 2,890 2,850 2,877 33,100
2025/09/22 2,872 2,909 2,872 2,891 41,400
2025/09/19 2,887 2,897 2,840 2,850 47,000
2025/09/18 2,820 2,859 2,802 2,850 37,200
2025/09/17 2,872 2,875 2,794 2,820 62,900
2025/09/16 2,871 2,890 2,864 2,888 73,600
2025/09/12 2,902 2,916 2,876 2,887 39,800
2025/09/11 2,875 2,900 2,869 2,899 31,300
2025/09/10 2,888 2,919 2,854 2,872 48,200
2025/09/09 2,897 2,916 2,868 2,888 46,700
2025/09/08 2,875 2,900 2,852 2,900 52,000
2025/09/05 2,831 2,871 2,831 2,867 40,400
2025/09/04 2,847 2,872 2,823 2,830 42,200
2025/09/03 2,880 2,910 2,848 2,867 46,600
2025/09/02 2,897 2,925 2,880 2,880 58,300
2025/09/01 2,915 2,925 2,880 2,895 80,000
2025/08/29 2,895 2,965 2,886 2,965 92,700
2025/08/28 2,806 2,889 2,781 2,885 100,200
2025/08/27 2,845 2,861 2,814 2,823 83,200
2025/08/26 2,876 2,894 2,855 2,875 74,300
2025/08/25 2,841 2,879 2,837 2,878 100,500
2025/08/22 2,800 2,835 2,790 2,831 116,800
2025/08/21 2,757 2,797 2,749 2,782 95,000
2025/08/20 2,734 2,778 2,730 2,733 73,600
2025/08/19 2,797 2,798 2,734 2,739 83,800
2025/08/18 2,718 2,762 2,702 2,762 88,000
2025/08/15 2,660 2,722 2,660 2,710 84,400
2025/08/14 2,675 2,697 2,651 2,673 66,300
2025/08/13 2,633 2,680 2,612 2,680 174,900
2025/08/12 2,630 2,654 2,585 2,631 272,000
2025/08/08 2,595 2,668 2,571 2,582 852,100
2025/08/07 2,159 2,179 2,150 2,168 47,000
2025/08/06 2,146 2,179 2,146 2,172 38,300
2025/08/05 2,153 2,168 2,141 2,146 33,200
2025/08/04 2,112 2,149 2,106 2,149 31,000
2025/08/01 2,136 2,167 2,134 2,151 35,800
2025/07/31 2,117 2,133 2,115 2,132 24,300
2025/07/30 2,120 2,123 2,104 2,117 48,000
2025/07/29 2,150 2,151 2,110 2,125 52,300
2025/07/28 2,150 2,164 2,141 2,163 49,800
2025/07/25 2,145 2,164 2,126 2,150 60,400
2025/07/24 2,119 2,145 2,116 2,145 60,900
2025/07/23 2,058 2,115 2,056 2,099 71,200
2025/07/22 2,046 2,060 2,038 2,046 53,200
2025/07/18 2,026 2,046 2,026 2,035 29,300
2025/07/17 2,029 2,032 2,015 2,024 28,600
2025/07/16 2,064 2,064 2,029 2,031 33,200
2025/07/15 2,049 2,063 2,046 2,054 30,000
2025/07/14 2,048 2,054 2,039 2,043 31,400
2025/07/11 2,023 2,055 2,023 2,040 39,400
2025/07/10 2,041 2,049 2,020 2,023 32,700
2025/07/09 2,040 2,060 2,037 2,040 40,100
2025/07/08 2,010 2,038 2,008 2,031 20,700
2025/07/07 2,035 2,035 2,010 2,010 23,700
2025/07/04 2,049 2,052 2,030 2,032 16,700
2025/07/03 2,018 2,042 2,016 2,039 28,900
2025/07/02 2,012 2,035 2,001 2,018 22,600
2025/07/01 2,034 2,034 2,006 2,012 26,600
2025/06/30 2,048 2,055 2,030 2,034 46,800
2025/06/27 2,008 2,040 2,008 2,028 42,200
2025/06/26 1,990 2,007 1,989 2,007 37,200
2025/06/25 1,990 1,999 1,975 1,994 34,100
2025/06/24 2,000 2,006 1,982 1,982 24,600
2025/06/23 2,020 2,020 1,978 1,982 65,400
2025/06/20 2,052 2,066 2,022 2,022 63,700
2025/06/19 2,058 2,088 2,052 2,083 75,500
2025/06/18 2,013 2,149 2,013 2,058 243,800
2025/06/17 2,000 2,005 1,987 2,001 53,600
2025/06/16 1,990 2,017 1,987 1,993 24,100
2025/06/13 2,010 2,015 1,972 1,990 48,900
2025/06/12 2,021 2,050 2,004 2,010 30,200
2025/06/11 2,001 2,031 2,001 2,029 23,300
2025/06/10 1,995 2,022 1,990 1,996 43,500
2025/06/09 1,989 1,996 1,969 1,982 27,700
2025/06/06 1,975 1,990 1,975 1,979 29,800
2025/06/05 1,985 2,001 1,959 1,975 45,100
2025/06/04 1,967 1,996 1,967 1,970 36,100
2025/06/03 1,979 1,979 1,955 1,955 29,100
2025/06/02 1,991 2,000 1,964 1,973 29,400
2025/05/30 1,966 1,999 1,962 1,991 26,900
2025/05/29 1,970 1,986 1,969 1,971 39,900
2025/05/28 1,977 1,989 1,964 1,964 50,400
2025/05/27 1,926 1,964 1,920 1,963 39,500
2025/05/26 1,925 1,936 1,916 1,925 32,800
2025/05/23 1,933 1,947 1,919 1,929 43,400
2025/05/22 1,918 1,927 1,901 1,912 54,100
2025/05/21 1,937 1,942 1,922 1,930 42,300
2025/05/20 1,935 1,947 1,922 1,931 85,300
2025/05/19 1,950 1,962 1,930 1,950 73,300
2025/05/16 1,977 1,982 1,951 1,959 67,600
2025/05/15 1,953 1,984 1,926 1,968 191,800
2025/05/14 2,140 2,143 2,064 2,115 76,700
2025/05/13 2,171 2,180 2,133 2,143 46,800
2025/05/12 2,130 2,150 2,118 2,150 35,300
2025/05/09 2,116 2,127 2,110 2,125 23,900
2025/05/08 2,097 2,105 2,081 2,093 26,700
2025/05/07 2,100 2,115 2,082 2,104 34,900
2025/05/02 2,096 2,115 2,085 2,102 25,200
2025/05/01 2,100 2,120 2,092 2,095 27,100
2025/04/30 2,086 2,117 2,070 2,106 57,200
2025/04/28 2,100 2,112 2,064 2,064 61,200

このページの先頭へ