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
2022/12/30 1,748 1,762 1,744 1,744 30,100
2022/12/29 1,730 1,744 1,715 1,744 18,600
2022/12/28 1,738 1,738 1,713 1,730 55,400
2022/12/27 1,743 1,746 1,725 1,742 41,800
2022/12/26 1,725 1,738 1,721 1,725 37,400
2022/12/23 1,735 1,735 1,716 1,735 25,800
2022/12/22 1,728 1,745 1,725 1,738 34,800
2022/12/21 1,748 1,748 1,718 1,721 80,700
2022/12/20 1,783 1,787 1,723 1,749 103,700
2022/12/19 1,777 1,785 1,771 1,783 32,800
2022/12/16 1,785 1,791 1,777 1,777 43,000
2022/12/15 1,780 1,802 1,779 1,801 37,800
2022/12/14 1,777 1,789 1,777 1,785 25,600
2022/12/13 1,803 1,803 1,776 1,777 33,700
2022/12/12 1,805 1,805 1,790 1,790 29,800
2022/12/09 1,792 1,810 1,792 1,802 36,900
2022/12/08 1,790 1,792 1,757 1,792 79,100
2022/12/07 1,800 1,803 1,790 1,792 55,300
2022/12/06 1,801 1,817 1,792 1,808 33,600
2022/12/05 1,814 1,814 1,796 1,804 54,300
2022/12/02 1,832 1,832 1,809 1,814 49,300
2022/12/01 1,852 1,861 1,836 1,841 39,900
2022/11/30 1,847 1,861 1,841 1,858 24,400
2022/11/29 1,851 1,851 1,840 1,847 25,100
2022/11/28 1,871 1,877 1,854 1,854 30,700
2022/11/25 1,877 1,884 1,866 1,881 33,200
2022/11/24 1,862 1,873 1,852 1,872 39,200
2022/11/22 1,829 1,847 1,828 1,842 22,500
2022/11/21 1,826 1,839 1,823 1,824 21,900
2022/11/18 1,838 1,842 1,822 1,822 36,300
2022/11/17 1,813 1,831 1,813 1,823 25,200
2022/11/16 1,830 1,831 1,811 1,824 53,800
2022/11/15 1,814 1,843 1,810 1,840 30,200
2022/11/14 1,825 1,860 1,813 1,816 60,700
2022/11/11 1,818 1,833 1,809 1,812 141,400
2022/11/10 1,897 1,897 1,853 1,873 58,600
2022/11/09 1,902 1,923 1,898 1,914 31,800
2022/11/08 1,862 1,898 1,862 1,898 20,700
2022/11/07 1,841 1,868 1,841 1,862 17,200
2022/11/04 1,844 1,851 1,826 1,841 25,200
2022/11/02 1,868 1,880 1,852 1,859 35,800
2022/11/01 1,880 1,880 1,854 1,859 15,700
2022/10/31 1,892 1,892 1,874 1,874 18,600
2022/10/28 1,862 1,876 1,853 1,863 50,600
2022/10/27 1,870 1,870 1,857 1,862 14,600
2022/10/26 1,887 1,893 1,870 1,870 19,400
2022/10/25 1,867 1,882 1,863 1,872 17,000
2022/10/24 1,874 1,890 1,867 1,867 25,400
2022/10/21 1,865 1,871 1,848 1,851 19,800
2022/10/20 1,879 1,889 1,867 1,883 18,900
2022/10/19 1,865 1,891 1,864 1,884 15,700
2022/10/18 1,861 1,875 1,856 1,861 17,700
2022/10/17 1,839 1,854 1,837 1,852 24,100
2022/10/14 1,851 1,857 1,825 1,855 47,700
2022/10/13 1,843 1,848 1,819 1,822 43,300
2022/10/12 1,884 1,884 1,843 1,845 67,300
2022/10/11 1,918 1,925 1,884 1,884 40,200
2022/10/07 1,917 1,958 1,916 1,948 34,400
2022/10/06 1,954 1,961 1,941 1,944 33,500
2022/10/05 1,920 1,967 1,920 1,955 66,600
2022/10/04 1,875 1,916 1,874 1,900 44,000
2022/10/03 1,860 1,878 1,851 1,859 32,400
2022/09/30 1,862 1,872 1,842 1,871 51,800
2022/09/29 1,907 1,910 1,866 1,874 48,100
2022/09/28 1,903 1,927 1,887 1,927 49,700
2022/09/27 1,904 1,916 1,888 1,903 33,700
2022/09/26 1,955 1,955 1,893 1,894 76,200
2022/09/22 1,955 1,974 1,952 1,973 29,900
2022/09/21 1,984 1,984 1,957 1,978 32,300
2022/09/20 1,988 2,007 1,984 1,984 27,300
2022/09/16 2,005 2,005 1,969 1,975 61,300
2022/09/15 2,038 2,038 2,000 2,003 27,700
2022/09/14 2,049 2,049 2,023 2,035 63,000
2022/09/13 2,084 2,084 2,067 2,079 41,400
2022/09/12 2,081 2,095 2,078 2,083 31,700
2022/09/09 2,073 2,093 2,073 2,076 35,900
2022/09/08 2,078 2,087 2,060 2,080 54,600
2022/09/07 2,070 2,070 2,021 2,040 32,700
2022/09/06 2,075 2,086 2,063 2,075 31,000
2022/09/05 2,073 2,073 2,036 2,066 27,100
2022/09/02 2,115 2,115 2,078 2,085 21,500
2022/09/01 2,111 2,111 2,081 2,093 42,200
2022/08/31 2,098 2,125 2,088 2,116 20,700
2022/08/30 2,124 2,140 2,101 2,109 36,700
2022/08/29 2,153 2,164 2,118 2,123 27,700
2022/08/26 2,181 2,220 2,173 2,203 42,700
2022/08/25 2,165 2,176 2,154 2,172 14,700
2022/08/24 2,154 2,182 2,154 2,168 25,100
2022/08/23 2,154 2,168 2,136 2,163 14,500
2022/08/22 2,140 2,164 2,131 2,154 25,900
2022/08/19 2,150 2,175 2,150 2,155 30,400
2022/08/18 2,136 2,161 2,129 2,144 24,500
2022/08/17 2,123 2,160 2,123 2,147 33,300
2022/08/16 2,147 2,160 2,110 2,117 27,500
2022/08/15 2,118 2,165 2,100 2,150 46,700
2022/08/12 2,044 2,069 2,044 2,069 23,100
2022/08/10 2,063 2,065 2,016 2,021 26,200
2022/08/09 2,090 2,095 2,070 2,088 14,100
2022/08/08 2,051 2,087 2,051 2,087 10,900
2022/08/05 2,041 2,061 2,034 2,061 15,100
2022/08/04 2,039 2,054 2,033 2,049 11,400
2022/08/03 2,027 2,040 2,020 2,039 19,700
2022/08/02 2,089 2,091 2,030 2,037 27,600
2022/08/01 2,045 2,080 2,045 2,080 19,500
2022/07/29 2,034 2,045 2,016 2,038 18,200
2022/07/28 2,049 2,049 2,021 2,039 19,800
2022/07/27 2,029 2,043 2,010 2,040 11,600
2022/07/26 1,998 2,037 1,998 2,029 15,100
2022/07/25 2,023 2,023 1,995 2,001 23,700
2022/07/22 2,024 2,037 2,011 2,030 24,600
2022/07/21 1,985 2,013 1,985 2,011 51,400
2022/07/20 1,977 1,989 1,965 1,983 59,100
2022/07/19 1,934 1,947 1,934 1,940 25,200
2022/07/15 1,929 1,929 1,907 1,921 17,600
2022/07/14 1,911 1,936 1,902 1,934 18,200
2022/07/13 1,921 1,924 1,905 1,911 26,900
2022/07/12 1,941 1,941 1,902 1,910 39,400
2022/07/11 1,943 1,970 1,937 1,952 24,700
2022/07/08 1,937 1,963 1,929 1,932 43,700
2022/07/07 1,908 1,935 1,906 1,921 27,600
2022/07/06 1,915 1,915 1,896 1,908 28,700
2022/07/05 1,924 1,932 1,915 1,923 25,500
2022/07/04 1,928 1,928 1,904 1,922 32,800
2022/07/01 1,940 1,947 1,894 1,908 53,000
2022/06/30 1,972 1,972 1,931 1,935 47,800
2022/06/29 1,990 1,990 1,970 1,972 37,200
2022/06/28 1,996 2,008 1,990 2,003 26,800
2022/06/27 2,018 2,018 1,986 1,996 22,600
2022/06/24 1,955 1,990 1,952 1,985 16,600
2022/06/23 1,943 1,970 1,931 1,947 31,900
2022/06/22 1,971 1,978 1,947 1,947 28,100
2022/06/21 1,978 1,994 1,969 1,975 25,300
2022/06/20 2,019 2,019 1,930 1,938 73,400
2022/06/17 2,055 2,058 2,012 2,012 67,700
2022/06/16 2,099 2,121 2,095 2,102 30,500
2022/06/15 2,097 2,115 2,082 2,091 25,500
2022/06/14 2,075 2,115 2,066 2,099 44,100
2022/06/13 2,086 2,114 2,080 2,106 29,500
2022/06/10 2,138 2,150 2,108 2,112 36,400
2022/06/09 2,150 2,171 2,142 2,158 20,500
2022/06/08 2,170 2,185 2,133 2,138 56,200
2022/06/07 2,137 2,186 2,137 2,165 50,400
2022/06/06 2,100 2,128 2,087 2,123 18,300
2022/06/03 2,125 2,134 2,099 2,106 27,100
2022/06/02 2,111 2,121 2,094 2,103 23,900
2022/06/01 2,097 2,134 2,086 2,127 62,900
2022/05/31 2,087 2,105 2,080 2,099 23,400
2022/05/30 2,035 2,098 2,035 2,082 41,400
2022/05/27 2,061 2,061 2,025 2,030 23,800
2022/05/26 2,056 2,068 2,041 2,043 13,700
2022/05/25 2,068 2,078 2,045 2,054 23,000
2022/05/24 2,080 2,087 2,048 2,054 36,300
2022/05/23 2,112 2,141 2,096 2,107 26,600
2022/05/20 2,141 2,143 2,090 2,110 40,000
2022/05/19 2,074 2,133 2,054 2,133 34,900
2022/05/18 2,125 2,158 2,116 2,124 55,000
2022/05/17 2,063 2,099 2,044 2,075 35,200
2022/05/16 2,142 2,150 2,048 2,048 57,700
2022/05/13 2,003 2,139 2,002 2,097 100,500
2022/05/12 2,289 2,332 2,252 2,278 46,300
2022/05/11 2,300 2,307 2,280 2,293 28,900
2022/05/10 2,305 2,335 2,263 2,325 29,400
2022/05/09 2,344 2,344 2,313 2,325 23,400
2022/05/06 2,284 2,340 2,276 2,330 26,800
2022/05/02 2,243 2,288 2,243 2,279 33,700
2022/04/28 2,182 2,227 2,165 2,226 30,100
2022/04/27 2,174 2,176 2,151 2,152 42,700
2022/04/26 2,205 2,219 2,200 2,202 15,700
2022/04/25 2,228 2,228 2,195 2,205 20,300
2022/04/22 2,265 2,265 2,230 2,252 20,800
2022/04/21 2,239 2,274 2,239 2,272 20,500
2022/04/20 2,242 2,256 2,230 2,254 16,100
2022/04/19 2,201 2,239 2,198 2,231 17,400
2022/04/18 2,230 2,230 2,185 2,207 25,900
2022/04/15 2,250 2,270 2,232 2,237 17,400
2022/04/14 2,250 2,281 2,250 2,280 22,100
2022/04/13 2,221 2,244 2,200 2,230 31,500
2022/04/12 2,227 2,227 2,175 2,181 39,900
2022/04/11 2,223 2,243 2,206 2,228 39,800
2022/04/08 2,260 2,277 2,229 2,243 42,000
2022/04/07 2,299 2,299 2,252 2,265 35,100
2022/04/06 2,354 2,355 2,324 2,334 31,800
2022/04/05 2,422 2,431 2,390 2,391 24,400
2022/04/04 2,391 2,428 2,383 2,421 18,600
2022/04/01 2,384 2,416 2,363 2,415 26,700
2022/03/31 2,411 2,437 2,395 2,413 29,200
2022/03/30 2,421 2,454 2,382 2,413 21,700
2022/03/29 2,425 2,456 2,416 2,456 25,400
2022/03/28 2,450 2,450 2,410 2,425 30,200
2022/03/25 2,421 2,450 2,408 2,432 50,500
2022/03/24 2,381 2,415 2,370 2,397 66,700
2022/03/23 2,411 2,419 2,389 2,395 48,200
2022/03/22 2,385 2,407 2,382 2,393 73,200
2022/03/18 2,321 2,364 2,314 2,363 46,200
2022/03/17 2,306 2,357 2,281 2,346 89,000
2022/03/16 2,253 2,256 2,220 2,252 52,400
2022/03/15 2,200 2,250 2,195 2,239 37,900
2022/03/14 2,212 2,225 2,186 2,203 34,200
2022/03/11 2,177 2,199 2,157 2,191 47,100
2022/03/10 2,198 2,220 2,177 2,214 46,200
2022/03/09 2,120 2,160 2,112 2,121 60,400
2022/03/08 2,150 2,159 2,108 2,126 91,900
2022/03/07 2,284 2,284 2,156 2,195 103,500
2022/03/04 2,361 2,385 2,313 2,324 77,300
2022/03/03 2,391 2,409 2,342 2,350 40,800
2022/03/02 2,394 2,394 2,362 2,364 56,700
2022/03/01 2,413 2,442 2,404 2,427 62,000
2022/02/28 2,352 2,414 2,341 2,413 56,500
2022/02/25 2,332 2,348 2,318 2,347 63,400
2022/02/24 2,406 2,406 2,309 2,341 78,100
2022/02/22 2,442 2,442 2,388 2,406 61,600
2022/02/21 2,500 2,506 2,446 2,460 59,700
2022/02/18 2,525 2,546 2,515 2,530 37,600
2022/02/17 2,566 2,574 2,535 2,558 35,200
2022/02/16 2,528 2,560 2,523 2,559 32,300
2022/02/15 2,572 2,578 2,504 2,512 30,600
2022/02/14 2,586 2,586 2,545 2,550 48,100
2022/02/10 2,661 2,685 2,617 2,625 32,100
2022/02/09 2,648 2,720 2,648 2,659 66,000
2022/02/08 2,643 2,643 2,587 2,604 38,800
2022/02/07 2,685 2,685 2,629 2,638 29,700
2022/02/04 2,683 2,690 2,640 2,687 32,700
2022/02/03 2,666 2,713 2,666 2,692 33,100
2022/02/02 2,618 2,706 2,610 2,699 31,700
2022/02/01 2,629 2,668 2,595 2,618 33,800
2022/01/31 2,582 2,617 2,566 2,601 37,500
2022/01/28 2,560 2,594 2,532 2,590 52,700
2022/01/27 2,631 2,659 2,494 2,516 64,900
2022/01/26 2,611 2,671 2,611 2,634 35,000
2022/01/25 2,682 2,682 2,590 2,611 60,900
2022/01/24 2,666 2,689 2,638 2,682 24,600
2022/01/21 2,633 2,666 2,600 2,665 36,300
2022/01/20 2,671 2,700 2,649 2,665 45,400
2022/01/19 2,760 2,760 2,656 2,663 73,700
2022/01/18 2,876 2,888 2,795 2,799 55,000
2022/01/17 2,922 2,950 2,841 2,841 49,800
2022/01/14 2,907 2,919 2,819 2,861 60,800
2022/01/13 2,895 2,906 2,867 2,889 57,000
2022/01/12 2,791 2,845 2,791 2,845 65,300
2022/01/11 2,755 2,787 2,727 2,760 57,800
2022/01/07 2,758 2,805 2,732 2,768 56,600
2022/01/06 2,759 2,784 2,709 2,723 52,800
2022/01/05 2,750 2,792 2,743 2,758 40,500
2022/01/04 2,760 2,760 2,681 2,732 42,000

このページの先頭へ