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
2020/12/30 2,800 2,858 2,780 2,813 43,600
2020/12/29 2,752 2,830 2,752 2,800 51,100
2020/12/28 2,725 2,756 2,685 2,741 58,600
2020/12/25 2,765 2,827 2,710 2,720 72,400
2020/12/24 2,650 2,770 2,649 2,763 97,500
2020/12/23 2,565 2,601 2,523 2,596 59,700
2020/12/22 2,645 2,645 2,552 2,567 39,700
2020/12/21 2,614 2,673 2,584 2,666 43,400
2020/12/18 2,598 2,631 2,590 2,597 47,100
2020/12/17 2,596 2,598 2,562 2,580 31,800
2020/12/16 2,599 2,611 2,552 2,598 47,200
2020/12/15 2,569 2,605 2,541 2,570 37,200
2020/12/14 2,560 2,576 2,554 2,558 32,800
2020/12/11 2,576 2,590 2,554 2,571 21,900
2020/12/10 2,620 2,620 2,581 2,596 25,100
2020/12/09 2,626 2,640 2,588 2,612 27,500
2020/12/08 2,639 2,717 2,619 2,626 31,700
2020/12/07 2,785 2,785 2,638 2,638 34,700
2020/12/04 2,650 2,711 2,622 2,708 40,800
2020/12/03 2,626 2,743 2,626 2,683 45,500
2020/12/02 2,624 2,657 2,601 2,626 72,000
2020/12/01 2,554 2,648 2,554 2,609 40,800
2020/11/30 2,546 2,589 2,540 2,554 48,800
2020/11/27 2,507 2,548 2,496 2,546 56,400
2020/11/26 2,474 2,520 2,466 2,507 42,400
2020/11/25 2,501 2,549 2,489 2,489 37,800
2020/11/24 2,380 2,474 2,380 2,451 70,400
2020/11/20 2,287 2,333 2,280 2,332 36,400
2020/11/19 2,375 2,375 2,292 2,301 27,200
2020/11/18 2,343 2,356 2,298 2,342 24,800
2020/11/17 2,388 2,388 2,323 2,328 27,500
2020/11/16 2,400 2,417 2,360 2,368 37,300
2020/11/13 2,490 2,490 2,363 2,373 41,900
2020/11/12 2,596 2,596 2,460 2,482 54,100
2020/11/11 2,420 2,627 2,411 2,588 135,200
2020/11/10 2,574 2,620 2,562 2,620 71,300
2020/11/09 2,552 2,613 2,530 2,543 67,700
2020/11/06 2,470 2,555 2,450 2,536 67,100
2020/11/05 2,400 2,496 2,389 2,471 90,300
2020/11/04 2,450 2,485 2,397 2,397 31,800
2020/11/02 2,411 2,505 2,411 2,450 33,800
2020/10/30 2,462 2,466 2,386 2,391 29,300
2020/10/29 2,396 2,454 2,396 2,448 22,000
2020/10/28 2,447 2,468 2,401 2,421 18,300
2020/10/27 2,493 2,493 2,427 2,477 37,900
2020/10/26 2,449 2,500 2,438 2,493 42,100
2020/10/23 2,451 2,518 2,383 2,450 65,500
2020/10/22 2,372 2,455 2,356 2,384 46,300
2020/10/21 2,300 2,384 2,300 2,358 44,700
2020/10/20 2,355 2,373 2,303 2,303 38,600
2020/10/19 2,302 2,365 2,302 2,365 25,300
2020/10/16 2,303 2,303 2,262 2,284 19,400
2020/10/15 2,304 2,320 2,265 2,286 22,600
2020/10/14 2,295 2,320 2,280 2,305 14,200
2020/10/13 2,307 2,355 2,305 2,328 31,800
2020/10/12 2,347 2,347 2,305 2,327 9,800
2020/10/09 2,273 2,333 2,256 2,311 37,500
2020/10/08 2,292 2,318 2,263 2,273 26,100
2020/10/07 2,290 2,295 2,253 2,284 14,400
2020/10/06 2,310 2,311 2,276 2,299 23,900
2020/10/05 2,256 2,329 2,256 2,309 18,500
2020/10/02 2,321 2,338 2,236 2,256 41,200
2020/09/30 2,327 2,336 2,277 2,308 56,100
2020/09/29 2,427 2,427 2,308 2,327 73,400
2020/09/28 2,390 2,412 2,344 2,412 46,200
2020/09/25 2,312 2,375 2,307 2,356 46,600
2020/09/24 2,388 2,388 2,305 2,312 32,400
2020/09/23 2,450 2,467 2,397 2,397 34,800
2020/09/18 2,448 2,497 2,447 2,480 38,300
2020/09/17 2,451 2,480 2,412 2,433 41,300
2020/09/16 2,409 2,471 2,394 2,446 56,100
2020/09/15 2,379 2,394 2,332 2,394 24,100
2020/09/14 2,366 2,401 2,345 2,365 26,500
2020/09/11 2,388 2,388 2,344 2,366 22,700
2020/09/10 2,430 2,463 2,360 2,367 61,000
2020/09/09 2,266 2,410 2,266 2,405 59,800
2020/09/08 2,256 2,320 2,256 2,306 51,300
2020/09/07 2,200 2,258 2,180 2,255 21,900
2020/09/04 2,152 2,208 2,144 2,207 33,300
2020/09/03 2,190 2,202 2,161 2,173 32,900
2020/09/02 2,195 2,196 2,165 2,194 28,400
2020/09/01 2,200 2,200 2,138 2,182 41,200
2020/08/31 2,182 2,202 2,142 2,168 43,900
2020/08/28 2,219 2,231 2,164 2,184 59,700
2020/08/27 2,234 2,234 2,202 2,219 16,800
2020/08/26 2,221 2,250 2,199 2,250 15,500
2020/08/25 2,226 2,264 2,226 2,248 24,100
2020/08/24 2,275 2,275 2,194 2,206 24,400
2020/08/21 2,222 2,267 2,192 2,267 32,200
2020/08/20 2,260 2,269 2,210 2,218 25,000
2020/08/19 2,260 2,265 2,234 2,264 19,800
2020/08/18 2,286 2,291 2,251 2,262 28,300
2020/08/17 2,339 2,340 2,299 2,303 17,500
2020/08/14 2,330 2,385 2,324 2,369 25,500
2020/08/13 2,336 2,365 2,314 2,347 47,200
2020/08/12 2,357 2,361 2,312 2,334 25,900
2020/08/11 2,299 2,360 2,294 2,356 48,500
2020/08/07 2,329 2,331 2,272 2,300 57,400
2020/08/06 2,271 2,331 2,271 2,311 161,900
2020/08/05 2,084 2,088 2,029 2,071 44,700
2020/08/04 2,070 2,090 2,063 2,090 26,900
2020/08/03 2,038 2,100 2,038 2,077 21,600
2020/07/31 2,145 2,145 2,033 2,038 27,500
2020/07/30 2,170 2,179 2,128 2,137 15,200
2020/07/29 2,180 2,180 2,140 2,167 16,900
2020/07/28 2,209 2,215 2,182 2,213 29,100
2020/07/27 2,229 2,232 2,188 2,228 20,200
2020/07/22 2,294 2,294 2,250 2,251 21,600
2020/07/21 2,215 2,259 2,211 2,259 22,300
2020/07/20 2,207 2,222 2,178 2,216 39,500
2020/07/17 2,194 2,194 2,148 2,182 16,500
2020/07/16 2,218 2,218 2,170 2,174 12,700
2020/07/15 2,213 2,254 2,198 2,218 22,900
2020/07/14 2,175 2,213 2,175 2,206 19,100
2020/07/13 2,099 2,175 2,099 2,175 22,800
2020/07/10 2,158 2,158 2,088 2,089 23,800
2020/07/09 2,170 2,188 2,146 2,170 20,200
2020/07/08 2,182 2,211 2,166 2,168 16,200
2020/07/07 2,234 2,234 2,175 2,195 18,000
2020/07/06 2,153 2,236 2,153 2,235 23,400
2020/07/03 2,179 2,196 2,153 2,181 22,700
2020/07/02 2,298 2,298 2,170 2,179 37,800
2020/07/01 2,309 2,309 2,229 2,252 20,900
2020/06/30 2,321 2,347 2,296 2,300 24,600
2020/06/29 2,277 2,315 2,268 2,307 28,100
2020/06/26 2,293 2,293 2,230 2,279 24,400
2020/06/25 2,276 2,280 2,243 2,243 16,700
2020/06/24 2,300 2,309 2,280 2,283 18,700
2020/06/23 2,300 2,318 2,264 2,306 23,300
2020/06/22 2,314 2,333 2,287 2,288 17,400
2020/06/19 2,344 2,344 2,304 2,315 24,900
2020/06/18 2,293 2,336 2,266 2,319 41,500
2020/06/17 2,305 2,306 2,250 2,280 27,600
2020/06/16 2,181 2,285 2,181 2,279 37,900
2020/06/15 2,214 2,220 2,156 2,157 25,500
2020/06/12 2,200 2,230 2,158 2,214 45,100
2020/06/11 2,362 2,362 2,270 2,282 32,000
2020/06/10 2,336 2,395 2,329 2,371 31,900
2020/06/09 2,416 2,416 2,332 2,349 34,800
2020/06/08 2,375 2,420 2,369 2,410 56,100
2020/06/05 2,341 2,375 2,328 2,371 41,700
2020/06/04 2,430 2,430 2,340 2,341 42,300
2020/06/03 2,432 2,436 2,389 2,408 42,400
2020/06/02 2,428 2,463 2,408 2,431 28,500
2020/06/01 2,399 2,448 2,398 2,419 32,500
2020/05/29 2,412 2,435 2,376 2,376 30,500
2020/05/28 2,416 2,449 2,372 2,412 81,900
2020/05/27 2,315 2,420 2,306 2,366 71,900
2020/05/26 2,242 2,315 2,242 2,315 67,000
2020/05/25 2,197 2,235 2,195 2,225 31,300
2020/05/22 2,240 2,245 2,164 2,187 37,100
2020/05/21 2,274 2,312 2,240 2,240 39,500
2020/05/20 2,214 2,239 2,206 2,224 30,900
2020/05/19 2,238 2,263 2,191 2,244 49,900
2020/05/18 2,221 2,222 2,134 2,179 54,500
2020/05/15 2,279 2,290 2,195 2,222 25,900
2020/05/14 2,320 2,320 2,239 2,240 26,200
2020/05/13 2,334 2,349 2,304 2,324 57,600
2020/05/12 2,355 2,397 2,311 2,375 40,600
2020/05/11 2,300 2,382 2,300 2,379 60,400
2020/05/08 2,249 2,263 2,223 2,259 90,700
2020/05/07 2,202 2,218 2,178 2,206 47,600
2020/05/01 2,207 2,227 2,181 2,196 53,500
2020/04/30 2,254 2,281 2,240 2,257 57,500
2020/04/28 2,193 2,252 2,175 2,252 59,300
2020/04/27 2,200 2,205 2,161 2,195 77,500
2020/04/24 2,229 2,229 2,128 2,167 36,700
2020/04/23 2,088 2,179 2,088 2,179 41,600
2020/04/22 2,090 2,105 2,051 2,073 53,700
2020/04/21 2,171 2,171 2,095 2,124 43,000
2020/04/20 2,193 2,201 2,162 2,183 34,100
2020/04/17 2,207 2,233 2,171 2,193 57,300
2020/04/16 2,169 2,194 2,152 2,191 25,300
2020/04/15 2,275 2,275 2,191 2,198 41,900
2020/04/14 2,200 2,243 2,191 2,229 30,000
2020/04/13 2,258 2,258 2,172 2,196 31,300
2020/04/10 2,199 2,274 2,165 2,267 45,100
2020/04/09 2,156 2,199 2,116 2,199 41,700
2020/04/08 2,163 2,190 2,102 2,167 31,300
2020/04/07 2,125 2,161 2,051 2,156 37,400
2020/04/06 2,039 2,121 2,001 2,102 44,100
2020/04/03 2,012 2,071 1,970 2,001 36,000
2020/04/02 2,002 2,054 1,999 2,038 34,700
2020/04/01 2,196 2,196 2,027 2,047 75,400
2020/03/31 2,356 2,375 2,189 2,220 37,600
2020/03/30 2,230 2,312 2,172 2,306 56,800
2020/03/27 2,300 2,343 2,227 2,343 66,400
2020/03/26 2,270 2,291 2,173 2,205 57,100
2020/03/25 2,210 2,326 2,210 2,326 86,700
2020/03/24 2,090 2,148 2,039 2,142 54,600
2020/03/23 2,013 2,048 1,915 2,040 60,800
2020/03/19 1,968 2,059 1,928 1,964 60,200
2020/03/18 2,029 2,098 1,969 1,977 60,100
2020/03/17 1,901 2,030 1,840 1,989 85,100
2020/03/16 1,980 2,076 1,911 1,932 79,100
2020/03/13 1,846 1,987 1,811 1,900 92,700
2020/03/12 2,045 2,148 2,001 2,016 82,800
2020/03/11 2,194 2,246 2,132 2,132 95,200
2020/03/10 2,014 2,232 2,001 2,199 95,100
2020/03/09 2,212 2,231 2,118 2,142 58,500
2020/03/06 2,350 2,459 2,280 2,343 74,900
2020/03/05 2,447 2,471 2,395 2,425 73,500
2020/03/04 2,328 2,467 2,328 2,432 54,700
2020/03/03 2,509 2,524 2,373 2,378 77,700
2020/03/02 2,273 2,517 2,254 2,461 134,500
2020/02/28 2,372 2,380 2,304 2,321 133,300
2020/02/27 2,543 2,544 2,460 2,480 63,500
2020/02/26 2,513 2,571 2,487 2,559 63,900
2020/02/25 2,522 2,596 2,521 2,563 70,400
2020/02/21 2,671 2,728 2,640 2,672 54,000
2020/02/20 2,650 2,716 2,639 2,656 58,000
2020/02/19 2,646 2,688 2,619 2,654 75,000
2020/02/18 2,698 2,698 2,572 2,647 118,600
2020/02/17 2,753 2,758 2,686 2,708 86,900
2020/02/14 2,769 2,834 2,726 2,814 106,300
2020/02/13 2,908 2,930 2,783 2,796 123,900
2020/02/12 2,954 2,960 2,890 2,898 71,100
2020/02/10 2,894 2,939 2,875 2,932 98,800
2020/02/07 3,010 3,015 2,832 2,921 347,800
2020/02/06 3,350 3,410 3,330 3,340 95,000
2020/02/05 3,335 3,380 3,320 3,345 68,900
2020/02/04 3,165 3,295 3,155 3,265 42,300
2020/02/03 3,020 3,235 3,020 3,205 96,300
2020/01/31 3,125 3,285 3,125 3,230 70,700
2020/01/30 3,220 3,250 3,105 3,150 61,200
2020/01/29 3,255 3,290 3,210 3,280 30,900
2020/01/28 3,185 3,260 3,145 3,250 57,700
2020/01/27 3,225 3,270 3,180 3,255 57,700
2020/01/24 3,360 3,360 3,290 3,295 58,400
2020/01/23 3,365 3,365 3,255 3,295 71,200
2020/01/22 3,300 3,385 3,245 3,365 66,300
2020/01/21 3,245 3,305 3,220 3,295 76,800
2020/01/20 3,165 3,260 3,165 3,220 61,500
2020/01/17 3,100 3,150 3,100 3,140 30,900
2020/01/16 3,140 3,175 3,100 3,115 40,000
2020/01/15 3,105 3,145 3,090 3,120 49,000
2020/01/14 3,145 3,160 3,065 3,105 46,600
2020/01/10 3,120 3,155 3,105 3,110 44,100
2020/01/09 3,105 3,185 3,085 3,095 105,700
2020/01/08 3,065 3,065 2,902 3,015 99,400
2020/01/07 3,130 3,145 3,080 3,085 57,100
2020/01/06 3,110 3,110 3,030 3,060 61,000

このページの先頭へ