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
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
2023/06/02 1,779 1,796 1,777 1,783 35,900
2023/06/01 1,785 1,796 1,765 1,773 41,300
2023/05/31 1,812 1,814 1,783 1,784 53,700
2023/05/30 1,812 1,817 1,791 1,808 28,700
2023/05/29 1,820 1,829 1,812 1,812 22,900
2023/05/26 1,814 1,818 1,792 1,792 28,700
2023/05/25 1,829 1,829 1,812 1,814 19,700
2023/05/24 1,816 1,828 1,811 1,815 18,100
2023/05/23 1,833 1,840 1,807 1,811 33,000
2023/05/22 1,826 1,835 1,820 1,832 22,000
2023/05/19 1,814 1,832 1,812 1,824 45,800
2023/05/18 1,780 1,805 1,780 1,796 75,800
2023/05/17 1,800 1,823 1,792 1,809 38,900
2023/05/16 1,793 1,796 1,782 1,793 28,800
2023/05/15 1,829 1,836 1,780 1,793 68,800
2023/05/12 1,840 1,859 1,818 1,818 95,100
2023/05/11 1,857 1,863 1,851 1,858 20,100
2023/05/10 1,871 1,873 1,855 1,855 17,600
2023/05/09 1,871 1,873 1,862 1,871 39,600
2023/05/08 1,866 1,873 1,860 1,860 36,300
2023/05/02 1,853 1,862 1,846 1,860 34,200
2023/05/01 1,852 1,866 1,852 1,854 25,700
2023/04/28 1,839 1,850 1,836 1,844 43,600
2023/04/27 1,819 1,830 1,814 1,830 35,500
2023/04/26 1,848 1,848 1,827 1,832 39,000
2023/04/25 1,867 1,880 1,850 1,851 43,100
2023/04/24 1,865 1,875 1,856 1,867 38,500
2023/04/21 1,888 1,890 1,863 1,868 108,000
2023/04/20 1,911 1,935 1,908 1,928 18,300
2023/04/19 1,900 1,915 1,895 1,915 16,100
2023/04/18 1,910 1,924 1,895 1,909 21,500
2023/04/17 1,929 1,929 1,892 1,898 31,500
2023/04/14 1,909 1,925 1,907 1,924 29,200
2023/04/13 1,900 1,915 1,897 1,909 24,700
2023/04/12 1,910 1,917 1,907 1,909 20,500
2023/04/11 1,905 1,921 1,897 1,910 24,900
2023/04/10 1,905 1,924 1,898 1,904 34,500
2023/04/07 1,898 1,921 1,898 1,911 23,900
2023/04/06 1,900 1,904 1,888 1,902 53,300
2023/04/05 1,950 1,957 1,911 1,911 49,600
2023/04/04 2,008 2,008 1,973 1,978 48,500
2023/04/03 1,998 2,010 1,991 2,008 31,300
2023/03/31 1,950 1,984 1,950 1,981 53,200
2023/03/30 1,940 1,947 1,933 1,944 28,500
2023/03/29 1,936 1,947 1,925 1,944 52,700
2023/03/28 1,928 1,938 1,920 1,936 36,700
2023/03/27 1,922 1,924 1,900 1,920 33,900
2023/03/24 1,895 1,902 1,881 1,902 16,200
2023/03/23 1,875 1,898 1,858 1,898 25,800
2023/03/22 1,881 1,899 1,881 1,887 23,200
2023/03/20 1,878 1,881 1,855 1,865 36,600
2023/03/17 1,900 1,911 1,885 1,892 25,400
2023/03/16 1,880 1,887 1,843 1,883 73,700
2023/03/15 1,926 1,941 1,911 1,917 28,100
2023/03/14 1,951 1,951 1,895 1,902 59,800
2023/03/13 2,002 2,015 1,971 1,985 47,200
2023/03/10 2,066 2,069 2,033 2,038 48,600
2023/03/09 2,079 2,088 2,074 2,082 30,200
2023/03/08 2,046 2,071 2,044 2,071 33,300
2023/03/07 2,051 2,064 2,048 2,064 51,800
2023/03/06 2,055 2,057 2,039 2,051 33,400
2023/03/03 2,030 2,049 2,020 2,039 58,400
2023/03/02 2,036 2,040 2,011 2,016 32,500
2023/03/01 2,029 2,029 2,009 2,022 20,300
2023/02/28 2,028 2,047 2,003 2,020 47,300
2023/02/27 2,000 2,035 2,000 2,026 39,500
2023/02/24 1,967 2,003 1,956 2,001 52,000
2023/02/22 1,969 1,981 1,952 1,952 54,400
2023/02/21 1,982 2,002 1,980 1,998 32,000
2023/02/20 1,967 1,979 1,950 1,977 25,800
2023/02/17 1,973 1,981 1,960 1,962 30,900
2023/02/16 1,951 1,994 1,942 1,994 53,700
2023/02/15 1,926 1,947 1,916 1,945 49,200
2023/02/14 1,892 1,929 1,884 1,914 47,100
2023/02/13 1,862 1,913 1,860 1,890 56,100
2023/02/10 1,865 1,875 1,845 1,856 43,000
2023/02/09 1,865 1,876 1,854 1,870 27,700
2023/02/08 1,902 1,906 1,855 1,866 48,500
2023/02/07 1,928 1,928 1,894 1,898 30,500
2023/02/06 1,911 1,926 1,898 1,926 36,500
2023/02/03 1,907 1,915 1,895 1,897 51,200
2023/02/02 1,895 1,920 1,895 1,914 42,700
2023/02/01 1,915 1,915 1,885 1,894 32,200
2023/01/31 1,894 1,918 1,888 1,903 70,300
2023/01/30 1,924 1,932 1,882 1,886 69,800
2023/01/27 1,892 1,920 1,889 1,908 65,500
2023/01/26 1,862 1,881 1,855 1,881 41,600
2023/01/25 1,846 1,859 1,845 1,858 39,100
2023/01/24 1,844 1,864 1,841 1,858 64,900
2023/01/23 1,834 1,844 1,822 1,829 55,500
2023/01/20 1,778 1,819 1,770 1,807 56,300
2023/01/19 1,785 1,802 1,766 1,773 58,100
2023/01/18 1,821 1,825 1,785 1,796 114,200
2023/01/17 1,760 1,875 1,758 1,815 344,000
2023/01/16 1,711 1,900 1,710 1,749 801,400
2023/01/13 1,705 1,716 1,702 1,703 26,400
2023/01/12 1,707 1,712 1,703 1,708 27,100
2023/01/11 1,701 1,711 1,700 1,706 33,400
2023/01/10 1,702 1,708 1,696 1,701 41,600
2023/01/06 1,699 1,704 1,692 1,698 46,600
2023/01/05 1,715 1,717 1,700 1,703 50,600
2023/01/04 1,745 1,745 1,717 1,717 38,700

このページの先頭へ