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
2024/03/27 2,397 2,418 2,391 2,406 27,300
2024/03/26 2,414 2,414 2,388 2,390 23,400
2024/03/25 2,411 2,430 2,395 2,420 39,800
2024/03/22 2,464 2,464 2,412 2,428 39,400
2024/03/21 2,431 2,462 2,431 2,439 53,100
2024/03/19 2,377 2,418 2,369 2,402 37,800
2024/03/18 2,338 2,373 2,325 2,369 42,200
2024/03/15 2,317 2,339 2,309 2,319 26,500
2024/03/14 2,300 2,336 2,296 2,330 29,300
2024/03/13 2,353 2,353 2,295 2,311 41,800
2024/03/12 2,295 2,308 2,260 2,295 54,400
2024/03/11 2,393 2,393 2,287 2,301 92,300
2024/03/08 2,365 2,434 2,351 2,430 79,200
2024/03/07 2,373 2,424 2,363 2,365 53,600
2024/03/06 2,370 2,389 2,350 2,367 53,300
2024/03/05 2,365 2,397 2,330 2,377 67,300
2024/03/04 2,495 2,499 2,397 2,399 93,500
2024/03/01 2,491 2,492 2,429 2,465 95,600
2024/02/29 2,393 2,509 2,383 2,472 339,200
2024/02/28 2,316 2,365 2,310 2,365 76,700
2024/02/27 2,270 2,317 2,269 2,309 75,200
2024/02/26 2,323 2,333 2,269 2,269 88,200
2024/02/22 2,240 2,323 2,228 2,305 223,100
2024/02/21 2,158 2,158 2,128 2,140 33,300
2024/02/20 2,150 2,164 2,145 2,158 35,000
2024/02/19 2,131 2,150 2,130 2,150 28,100
2024/02/16 2,106 2,133 2,100 2,125 65,900
2024/02/15 2,131 2,135 2,101 2,106 32,700
2024/02/14 2,153 2,172 2,112 2,119 58,300
2024/02/13 2,136 2,198 2,128 2,190 133,400
2024/02/09 2,050 2,166 2,050 2,125 323,900
2024/02/08 1,968 1,968 1,927 1,945 76,200
2024/02/07 1,962 1,979 1,961 1,965 29,200
2024/02/06 1,965 1,973 1,959 1,962 36,000
2024/02/05 1,960 1,975 1,960 1,969 28,200
2024/02/02 1,969 1,969 1,945 1,957 26,400
2024/02/01 1,969 1,971 1,954 1,957 30,800
2024/01/31 1,961 1,973 1,953 1,972 19,900
2024/01/30 1,982 1,985 1,961 1,964 27,300
2024/01/29 1,967 1,988 1,967 1,982 39,000
2024/01/26 1,925 1,956 1,925 1,951 57,500
2024/01/25 1,895 1,939 1,895 1,929 42,500
2024/01/24 1,905 1,907 1,892 1,898 23,400
2024/01/23 1,916 1,923 1,890 1,898 40,300
2024/01/22 1,905 1,924 1,904 1,915 57,400
2024/01/19 1,873 1,899 1,862 1,895 71,800
2024/01/18 1,877 1,880 1,867 1,873 50,000
2024/01/17 1,898 1,905 1,875 1,875 55,400
2024/01/16 1,917 1,920 1,877 1,878 65,800
2024/01/15 1,905 1,921 1,903 1,917 40,300
2024/01/12 1,918 1,922 1,893 1,904 60,300
2024/01/11 1,917 1,917 1,905 1,907 52,500
2024/01/10 1,910 1,913 1,897 1,908 43,800
2024/01/09 1,912 1,920 1,905 1,913 63,500
2024/01/05 1,907 1,914 1,901 1,908 39,700
2024/01/04 1,875 1,905 1,858 1,905 63,500
2023/12/29 1,874 1,880 1,862 1,872 29,500
2023/12/28 1,852 1,875 1,846 1,874 38,100
2023/12/27 1,834 1,858 1,829 1,858 47,200
2023/12/26 1,833 1,842 1,831 1,831 46,500
2023/12/25 1,868 1,869 1,828 1,832 40,700
2023/12/22 1,868 1,874 1,858 1,863 39,600
2023/12/21 1,860 1,860 1,841 1,853 47,300
2023/12/20 1,862 1,877 1,853 1,869 82,200
2023/12/19 1,856 1,857 1,838 1,856 45,500
2023/12/18 1,859 1,859 1,830 1,853 38,500
2023/12/15 1,848 1,875 1,836 1,870 37,400
2023/12/14 1,864 1,873 1,840 1,848 47,700
2023/12/13 1,874 1,874 1,853 1,863 36,500
2023/12/12 1,899 1,899 1,877 1,879 26,100
2023/12/11 1,911 1,913 1,883 1,898 50,500
2023/12/08 1,935 1,935 1,908 1,910 30,300
2023/12/07 1,985 1,985 1,944 1,948 26,600
2023/12/06 1,966 2,003 1,966 1,995 22,400
2023/12/05 2,005 2,005 1,964 1,964 19,400
2023/12/04 2,030 2,030 1,991 2,005 19,200
2023/12/01 2,032 2,033 1,997 1,997 19,400
2023/11/30 2,003 2,029 2,000 2,029 16,200
2023/11/29 1,995 2,013 1,992 2,012 19,900
2023/11/28 2,022 2,028 1,995 2,005 28,000
2023/11/27 2,039 2,048 2,023 2,036 25,900
2023/11/24 2,030 2,040 2,021 2,031 28,900
2023/11/22 1,999 2,032 1,992 2,022 36,900
2023/11/21 1,983 2,027 1,979 2,025 63,300
2023/11/20 1,980 2,016 1,976 1,978 45,800
2023/11/17 1,957 1,977 1,954 1,977 22,000
2023/11/16 1,979 1,979 1,946 1,957 22,300
2023/11/15 1,967 1,980 1,959 1,979 44,500
2023/11/14 1,959 1,968 1,943 1,966 35,700
2023/11/13 1,962 1,993 1,960 1,989 68,500
2023/11/10 1,935 1,935 1,917 1,933 17,500
2023/11/09 1,923 1,941 1,910 1,937 18,500
2023/11/08 1,944 1,956 1,913 1,922 53,300
2023/11/07 1,949 1,965 1,937 1,956 25,900
2023/11/06 1,945 1,950 1,935 1,949 34,300
2023/11/02 1,930 1,942 1,907 1,924 29,200
2023/11/01 1,919 1,930 1,907 1,925 26,700
2023/10/31 1,896 1,904 1,877 1,904 37,800
2023/10/30 1,900 1,908 1,884 1,896 87,000
2023/10/27 1,896 1,906 1,885 1,905 38,000
2023/10/26 1,884 1,903 1,862 1,866 32,000
2023/10/25 1,891 1,911 1,891 1,900 24,100
2023/10/24 1,880 1,891 1,847 1,890 36,300
2023/10/23 1,910 1,910 1,879 1,880 33,900
2023/10/20 1,899 1,922 1,895 1,920 25,800
2023/10/19 1,899 1,913 1,894 1,904 23,200
2023/10/18 1,939 1,939 1,908 1,915 17,300
2023/10/17 1,907 1,945 1,907 1,916 20,600
2023/10/16 1,925 1,931 1,900 1,906 25,400
2023/10/13 1,945 1,954 1,921 1,929 28,300
2023/10/12 1,911 1,954 1,911 1,952 30,200
2023/10/11 1,935 1,935 1,919 1,920 17,200
2023/10/10 1,919 1,935 1,919 1,929 23,300
2023/10/06 1,881 1,911 1,881 1,894 25,100
2023/10/05 1,859 1,893 1,856 1,893 70,700
2023/10/04 1,870 1,879 1,830 1,835 48,500
2023/10/03 1,939 1,939 1,892 1,892 33,400
2023/10/02 1,960 1,980 1,939 1,939 28,100
2023/09/29 1,992 2,002 1,949 1,955 34,200
2023/09/28 1,980 2,020 1,980 1,992 48,400
2023/09/27 1,993 2,017 1,987 2,017 44,400
2023/09/26 2,022 2,022 1,985 1,995 46,300
2023/09/25 2,000 2,021 1,996 2,017 29,200
2023/09/22 1,981 2,010 1,977 2,000 43,200
2023/09/21 1,990 2,011 1,986 1,993 35,000
2023/09/20 2,007 2,024 1,988 1,988 59,700
2023/09/19 1,965 1,995 1,965 1,995 31,200
2023/09/15 1,991 1,996 1,969 1,976 44,700
2023/09/14 1,944 1,987 1,944 1,981 26,700
2023/09/13 1,936 1,961 1,927 1,956 47,800
2023/09/12 1,936 1,946 1,928 1,940 23,000
2023/09/11 1,930 1,942 1,918 1,936 24,500
2023/09/08 1,944 1,945 1,920 1,926 42,900
2023/09/07 1,919 1,949 1,917 1,941 40,100
2023/09/06 1,921 1,930 1,913 1,928 26,200
2023/09/05 1,923 1,929 1,908 1,929 29,500
2023/09/04 1,896 1,931 1,893 1,928 40,000
2023/09/01 1,875 1,892 1,875 1,892 19,700
2023/08/31 1,874 1,891 1,874 1,885 23,800
2023/08/30 1,880 1,885 1,874 1,878 19,700
2023/08/29 1,865 1,880 1,863 1,873 35,800
2023/08/28 1,845 1,863 1,842 1,859 22,900
2023/08/25 1,827 1,839 1,821 1,833 12,600
2023/08/24 1,815 1,842 1,815 1,837 21,200
2023/08/23 1,806 1,827 1,799 1,827 25,900
2023/08/22 1,808 1,814 1,802 1,810 17,400
2023/08/21 1,805 1,811 1,800 1,804 17,100
2023/08/18 1,780 1,804 1,780 1,796 32,300
2023/08/17 1,802 1,806 1,770 1,795 56,300
2023/08/16 1,820 1,820 1,794 1,806 58,100
2023/08/15 1,833 1,842 1,819 1,830 37,900
2023/08/14 1,867 1,869 1,825 1,831 54,800
2023/08/10 1,888 1,889 1,847 1,867 50,100
2023/08/09 1,909 1,909 1,877 1,887 30,500
2023/08/08 1,901 1,914 1,901 1,909 19,400
2023/08/07 1,881 1,903 1,878 1,901 19,500
2023/08/04 1,882 1,906 1,876 1,893 26,200
2023/08/03 1,944 1,944 1,882 1,888 47,200
2023/08/02 1,971 1,989 1,961 1,961 51,200
2023/08/01 1,957 1,976 1,954 1,976 27,600
2023/07/31 1,953 1,963 1,945 1,957 37,000
2023/07/28 1,927 1,950 1,926 1,945 27,700
2023/07/27 1,944 1,950 1,933 1,940 20,300
2023/07/26 1,943 1,949 1,932 1,941 18,900
2023/07/25 1,930 1,942 1,921 1,937 17,400
2023/07/24 1,935 1,935 1,909 1,916 22,200
2023/07/21 1,896 1,909 1,889 1,908 34,000
2023/07/20 1,899 1,907 1,888 1,895 30,800
2023/07/19 1,887 1,900 1,880 1,900 20,300
2023/07/18 1,872 1,879 1,860 1,866 12,900
2023/07/14 1,871 1,871 1,851 1,856 18,800
2023/07/13 1,876 1,880 1,860 1,867 28,300
2023/07/12 1,923 1,923 1,876 1,876 21,400
2023/07/11 1,923 1,938 1,897 1,905 27,000
2023/07/10 1,923 1,935 1,918 1,919 25,200
2023/07/07 1,910 1,938 1,905 1,919 28,200
2023/07/06 1,930 1,942 1,918 1,919 32,200
2023/07/05 1,920 1,933 1,916 1,930 24,500
2023/07/04 1,930 1,937 1,917 1,919 23,200
2023/07/03 1,917 1,932 1,916 1,930 45,300
2023/06/30 1,896 1,896 1,871 1,890 26,000
2023/06/29 1,900 1,900 1,886 1,889 18,900
2023/06/28 1,882 1,896 1,871 1,895 28,900
2023/06/27 1,869 1,872 1,857 1,863 14,500
2023/06/26 1,864 1,886 1,852 1,869 19,400
2023/06/23 1,863 1,882 1,847 1,854 26,200
2023/06/22 1,892 1,892 1,852 1,854 28,600
2023/06/21 1,896 1,901 1,880 1,881 25,900
2023/06/20 1,880 1,899 1,880 1,899 26,800
2023/06/19 1,900 1,901 1,882 1,892 48,300
2023/06/16 1,867 1,884 1,862 1,884 35,400
2023/06/15 1,853 1,863 1,847 1,858 30,800
2023/06/14 1,849 1,853 1,841 1,853 25,700
2023/06/13 1,850 1,855 1,845 1,847 24,600
2023/06/12 1,830 1,848 1,830 1,848 30,500
2023/06/09 1,823 1,827 1,813 1,821 23,800
2023/06/08 1,804 1,819 1,797 1,805 42,400
2023/06/07 1,828 1,835 1,809 1,809 39,500
2023/06/06 1,827 1,836 1,824 1,829 27,000
2023/06/05 1,801 1,836 1,801 1,836 60,000

このページの先頭へ