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
2019/12/30 3,195 3,195 3,140 3,155 37,400
2019/12/27 3,240 3,255 3,205 3,230 25,600
2019/12/26 3,215 3,230 3,175 3,205 38,000
2019/12/25 3,250 3,275 3,155 3,205 93,400
2019/12/24 3,360 3,370 3,315 3,320 39,800
2019/12/23 3,470 3,470 3,290 3,305 116,100
2019/12/20 3,460 3,530 3,450 3,495 109,000
2019/12/19 3,425 3,530 3,405 3,495 93,700
2019/12/18 3,380 3,455 3,375 3,430 63,800
2019/12/17 3,450 3,450 3,365 3,385 41,000
2019/12/16 3,460 3,525 3,425 3,435 81,600
2019/12/13 3,415 3,475 3,360 3,445 160,400
2019/12/12 3,320 3,395 3,310 3,370 76,900
2019/12/11 3,280 3,315 3,210 3,310 54,900
2019/12/10 3,280 3,310 3,250 3,300 34,200
2019/12/09 3,150 3,290 3,150 3,275 97,500
2019/12/06 3,090 3,120 3,080 3,085 42,200
2019/12/05 3,125 3,170 3,090 3,135 29,100
2019/12/04 3,105 3,120 3,065 3,115 43,800
2019/12/03 3,110 3,190 3,100 3,160 58,000
2019/12/02 3,175 3,230 3,130 3,190 57,200
2019/11/29 3,270 3,270 3,190 3,210 60,300
2019/11/28 3,330 3,355 3,275 3,300 33,200
2019/11/27 3,320 3,380 3,270 3,360 47,700
2019/11/26 3,225 3,300 3,225 3,275 60,000
2019/11/25 3,170 3,225 3,170 3,225 38,100
2019/11/22 3,195 3,205 3,135 3,145 37,100
2019/11/21 3,155 3,195 3,080 3,190 93,700
2019/11/20 3,300 3,300 3,190 3,205 69,900
2019/11/19 3,400 3,400 3,310 3,330 43,400
2019/11/18 3,350 3,395 3,290 3,370 53,200
2019/11/15 3,195 3,315 3,165 3,295 74,600
2019/11/14 3,280 3,320 3,220 3,225 55,200
2019/11/13 3,350 3,365 3,245 3,295 107,600
2019/11/12 3,450 3,550 3,355 3,380 127,200
2019/11/11 3,260 3,435 3,260 3,410 221,200
2019/11/08 3,170 3,250 3,150 3,195 81,900
2019/11/07 3,145 3,145 3,080 3,145 73,100
2019/11/06 3,175 3,175 3,100 3,125 117,600
2019/11/05 3,230 3,255 3,185 3,195 69,800
2019/11/01 3,185 3,190 3,130 3,175 60,000
2019/10/31 3,280 3,285 3,170 3,210 55,400
2019/10/30 3,270 3,295 3,195 3,260 140,900
2019/10/29 3,335 3,370 3,270 3,330 74,100
2019/10/28 3,260 3,360 3,200 3,320 137,600
2019/10/25 3,255 3,265 3,130 3,220 230,500
2019/10/24 3,350 3,470 3,325 3,325 165,200
2019/10/23 3,240 3,305 3,160 3,295 243,300
2019/10/21 3,275 3,375 3,230 3,370 249,600
2019/10/18 3,180 3,390 3,180 3,345 327,400
2019/10/17 3,050 3,150 2,967 3,100 170,300
2019/10/16 2,978 3,065 2,978 3,050 153,600
2019/10/15 2,890 2,977 2,880 2,973 184,200
2019/10/11 2,790 2,860 2,790 2,852 150,200
2019/10/10 2,730 2,778 2,709 2,754 167,400
2019/10/09 2,685 2,708 2,645 2,708 108,800
2019/10/08 2,652 2,754 2,652 2,733 162,700
2019/10/07 2,575 2,644 2,557 2,637 147,500
2019/10/04 2,417 2,559 2,417 2,549 121,600
2019/10/03 2,465 2,465 2,418 2,434 69,300
2019/10/02 2,404 2,470 2,404 2,468 51,300
2019/10/01 2,348 2,472 2,348 2,460 79,400
2019/09/30 2,354 2,379 2,327 2,342 38,900
2019/09/27 2,426 2,426 2,364 2,383 58,600
2019/09/26 2,430 2,488 2,416 2,426 77,200
2019/09/25 2,402 2,425 2,361 2,378 65,800
2019/09/24 2,408 2,430 2,396 2,407 44,300
2019/09/20 2,424 2,435 2,396 2,429 48,300
2019/09/19 2,408 2,459 2,408 2,436 63,200
2019/09/18 2,462 2,462 2,396 2,412 78,800
2019/09/17 2,421 2,447 2,358 2,433 72,900
2019/09/13 2,464 2,474 2,419 2,438 81,500
2019/09/12 2,444 2,475 2,421 2,439 90,500
2019/09/11 2,324 2,476 2,324 2,448 221,200
2019/09/10 2,224 2,293 2,221 2,285 92,400
2019/09/09 2,217 2,217 2,148 2,205 63,100
2019/09/06 2,169 2,224 2,150 2,208 74,500
2019/09/05 2,082 2,170 2,082 2,169 97,000
2019/09/04 2,091 2,099 2,048 2,070 48,200
2019/09/03 2,114 2,123 2,095 2,107 31,700
2019/09/02 2,087 2,117 2,061 2,112 57,700
2019/08/30 2,027 2,093 2,027 2,093 60,100
2019/08/29 2,040 2,040 1,994 2,020 39,900
2019/08/28 2,026 2,050 2,009 2,044 27,000
2019/08/27 2,035 2,052 2,025 2,030 32,800
2019/08/26 2,011 2,044 1,991 2,008 42,800
2019/08/23 2,114 2,126 2,086 2,094 48,300
2019/08/22 2,095 2,136 2,073 2,080 69,400
2019/08/21 2,158 2,161 2,095 2,095 73,900
2019/08/20 2,179 2,209 2,163 2,208 96,200
2019/08/19 2,117 2,169 2,100 2,148 96,400
2019/08/16 2,030 2,114 2,027 2,096 101,800
2019/08/15 1,999 2,050 1,992 2,041 129,100
2019/08/14 1,904 2,050 1,904 2,049 226,000
2019/08/13 1,826 1,852 1,808 1,840 68,000
2019/08/09 1,891 1,895 1,850 1,858 37,700
2019/08/08 1,844 1,888 1,824 1,875 55,500
2019/08/07 1,852 1,872 1,832 1,851 56,600
2019/08/06 1,821 1,874 1,784 1,861 76,500
2019/08/05 1,983 1,983 1,870 1,897 84,800
2019/08/02 2,052 2,052 1,994 2,023 90,100
2019/08/01 2,136 2,136 2,079 2,096 99,700
2019/07/31 2,120 2,153 2,110 2,122 37,200
2019/07/30 2,093 2,130 2,077 2,129 99,600
2019/07/29 2,182 2,189 2,080 2,084 97,900
2019/07/26 2,190 2,191 2,121 2,164 71,200
2019/07/25 2,194 2,244 2,177 2,210 53,300
2019/07/24 2,205 2,263 2,171 2,184 106,800
2019/07/23 2,143 2,194 2,129 2,189 55,300
2019/07/22 2,099 2,141 2,088 2,137 62,400
2019/07/19 2,057 2,093 2,037 2,088 63,400
2019/07/18 2,075 2,098 2,018 2,026 60,500
2019/07/17 2,055 2,087 2,046 2,075 41,700
2019/07/16 2,066 2,079 2,040 2,055 62,900
2019/07/12 2,089 2,110 2,067 2,069 52,200
2019/07/11 2,114 2,114 2,055 2,089 67,700
2019/07/10 2,104 2,123 2,066 2,114 65,200
2019/07/09 2,207 2,207 2,104 2,106 91,500
2019/07/08 2,285 2,291 2,164 2,192 106,100
2019/07/05 2,220 2,261 2,206 2,261 98,800
2019/07/04 2,174 2,216 2,160 2,206 63,400
2019/07/03 2,172 2,221 2,158 2,174 138,400
2019/07/02 2,139 2,176 2,131 2,172 112,600
2019/07/01 2,118 2,142 2,103 2,140 102,900
2019/06/28 2,045 2,081 2,033 2,068 71,900
2019/06/27 2,031 2,073 2,015 2,059 73,200
2019/06/26 2,002 2,037 2,002 2,023 51,600
2019/06/25 2,012 2,048 2,008 2,015 78,400
2019/06/24 2,016 2,030 1,982 1,997 65,000
2019/06/21 1,968 2,011 1,950 2,009 115,100
2019/06/20 1,910 1,966 1,910 1,963 113,000
2019/06/19 1,845 1,897 1,845 1,893 69,300
2019/06/18 1,836 1,858 1,809 1,816 51,200
2019/06/17 1,864 1,871 1,831 1,833 52,600
2019/06/14 1,851 1,885 1,847 1,876 49,500
2019/06/13 1,866 1,891 1,830 1,850 45,000
2019/06/12 1,875 1,908 1,862 1,868 46,700
2019/06/11 1,824 1,897 1,805 1,880 65,100
2019/06/10 1,820 1,877 1,815 1,839 70,100
2019/06/07 1,772 1,807 1,745 1,800 46,200
2019/06/06 1,799 1,815 1,750 1,757 61,300
2019/06/05 1,745 1,797 1,727 1,795 89,500
2019/06/04 1,680 1,738 1,665 1,736 64,900
2019/06/03 1,700 1,700 1,637 1,651 108,300
2019/05/31 1,748 1,755 1,709 1,721 52,200
2019/05/30 1,733 1,751 1,715 1,748 53,300
2019/05/29 1,724 1,743 1,688 1,740 51,800
2019/05/28 1,726 1,767 1,721 1,754 83,800
2019/05/27 1,738 1,747 1,715 1,744 65,900
2019/05/24 1,713 1,727 1,690 1,727 63,500
2019/05/23 1,770 1,770 1,714 1,726 52,300
2019/05/22 1,755 1,777 1,744 1,771 77,800
2019/05/21 1,787 1,787 1,732 1,742 125,200
2019/05/20 1,820 1,836 1,772 1,811 63,400
2019/05/17 1,785 1,845 1,785 1,814 80,800
2019/05/16 1,814 1,830 1,752 1,763 126,800
2019/05/15 1,951 1,951 1,790 1,837 146,000
2019/05/14 1,894 1,920 1,818 1,915 69,700
2019/05/13 1,951 1,963 1,920 1,928 70,600
2019/05/10 1,968 2,000 1,933 1,957 89,100
2019/05/09 2,031 2,037 1,967 1,972 67,800
2019/05/08 2,060 2,069 2,023 2,031 82,400
2019/05/07 2,101 2,132 2,074 2,098 73,300
2019/04/26 2,113 2,122 2,079 2,114 41,100
2019/04/25 2,107 2,138 2,074 2,137 49,700
2019/04/24 2,139 2,139 2,093 2,093 67,700
2019/04/23 2,140 2,152 2,121 2,132 49,500
2019/04/22 2,185 2,185 2,138 2,165 43,400
2019/04/19 2,163 2,204 2,163 2,186 39,100
2019/04/18 2,234 2,234 2,159 2,159 54,100
2019/04/17 2,160 2,247 2,160 2,213 106,800
2019/04/16 2,172 2,198 2,154 2,159 35,200
2019/04/15 2,142 2,182 2,136 2,170 67,500
2019/04/12 2,107 2,141 2,104 2,126 34,500
2019/04/11 2,099 2,130 2,099 2,113 47,300
2019/04/10 2,104 2,118 2,085 2,116 20,500
2019/04/09 2,129 2,138 2,101 2,122 34,000
2019/04/08 2,141 2,155 2,118 2,142 40,400
2019/04/05 2,105 2,138 2,105 2,137 48,800
2019/04/04 2,098 2,145 2,086 2,118 55,000
2019/04/03 2,033 2,090 2,029 2,084 56,900
2019/04/02 2,089 2,120 2,036 2,041 60,700
2019/04/01 2,003 2,085 2,000 2,073 130,800
2019/03/29 1,977 1,980 1,947 1,963 65,600
2019/03/28 2,016 2,016 1,954 1,961 117,000
2019/03/27 2,022 2,060 2,004 2,047 74,700
2019/03/26 2,019 2,044 1,985 2,041 83,200
2019/03/25 2,030 2,036 1,988 1,999 109,700
2019/03/22 2,050 2,093 2,033 2,091 70,600
2019/03/20 2,062 2,064 2,029 2,050 96,600
2019/03/19 2,065 2,065 2,011 2,051 91,300
2019/03/18 2,084 2,092 2,060 2,074 89,500
2019/03/15 2,090 2,125 2,075 2,082 62,200
2019/03/14 2,138 2,148 2,100 2,101 60,900
2019/03/13 2,155 2,184 2,121 2,138 35,600
2019/03/12 2,156 2,174 2,136 2,168 53,100
2019/03/11 2,120 2,134 2,097 2,129 67,100
2019/03/08 2,201 2,223 2,087 2,097 191,400
2019/03/07 2,330 2,330 2,243 2,248 75,900
2019/03/06 2,331 2,362 2,308 2,355 48,400
2019/03/05 2,350 2,354 2,323 2,346 41,400
2019/03/04 2,355 2,396 2,337 2,363 76,000
2019/03/01 2,269 2,310 2,216 2,308 52,700
2019/02/28 2,339 2,343 2,271 2,301 76,900
2019/02/27 2,353 2,359 2,313 2,354 70,600
2019/02/26 2,400 2,400 2,322 2,346 67,100
2019/02/25 2,386 2,403 2,342 2,403 33,500
2019/02/22 2,391 2,391 2,329 2,365 50,600
2019/02/21 2,372 2,391 2,354 2,386 37,200
2019/02/20 2,399 2,412 2,362 2,372 30,100
2019/02/19 2,374 2,411 2,371 2,382 35,700
2019/02/18 2,340 2,379 2,339 2,379 42,500
2019/02/15 2,323 2,353 2,300 2,346 50,000
2019/02/14 2,344 2,369 2,313 2,341 62,900
2019/02/13 2,271 2,359 2,270 2,322 115,900
2019/02/12 2,250 2,281 2,233 2,270 120,800
2019/02/08 2,520 2,520 2,253 2,307 245,100
2019/02/07 2,527 2,628 2,520 2,615 150,100
2019/02/06 2,530 2,559 2,459 2,537 80,000
2019/02/05 2,562 2,591 2,497 2,530 105,700
2019/02/04 2,356 2,560 2,344 2,540 163,800
2019/02/01 2,309 2,356 2,280 2,356 77,400
2019/01/31 2,317 2,326 2,280 2,323 37,000
2019/01/30 2,310 2,329 2,264 2,267 54,100
2019/01/29 2,292 2,333 2,267 2,329 30,300
2019/01/28 2,344 2,349 2,286 2,292 63,000
2019/01/25 2,268 2,347 2,252 2,312 57,900
2019/01/24 2,251 2,288 2,237 2,268 53,800
2019/01/23 2,233 2,276 2,191 2,249 68,100
2019/01/22 2,337 2,358 2,276 2,279 59,500
2019/01/21 2,320 2,384 2,320 2,350 80,800
2019/01/18 2,263 2,308 2,249 2,280 57,300
2019/01/17 2,269 2,298 2,227 2,254 68,700
2019/01/16 2,318 2,320 2,236 2,242 53,700
2019/01/15 2,242 2,330 2,236 2,318 46,300
2019/01/11 2,238 2,291 2,232 2,271 83,900
2019/01/10 2,237 2,243 2,173 2,227 55,400
2019/01/09 2,287 2,288 2,237 2,248 60,900
2019/01/08 2,255 2,312 2,255 2,282 48,600
2019/01/07 2,227 2,300 2,227 2,279 62,400
2019/01/04 2,176 2,180 2,095 2,177 77,600

このページの先頭へ