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

日本化学産業(4094)の株価時系列情報

日本化学産業(4094)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 1,100 1,113 1,096 1,102 16,300
2020/12/29 1,123 1,143 1,100 1,119 21,700
2020/12/28 1,100 1,149 1,099 1,123 25,400
2020/12/25 1,083 1,100 1,080 1,099 23,600
2020/12/24 1,085 1,105 1,080 1,080 19,400
2020/12/23 1,083 1,110 1,083 1,092 11,100
2020/12/22 1,086 1,125 1,080 1,083 44,500
2020/12/21 1,110 1,120 1,100 1,100 9,000
2020/12/18 1,122 1,128 1,096 1,113 18,400
2020/12/17 1,126 1,138 1,095 1,122 44,400
2020/12/16 1,150 1,150 1,118 1,131 22,000
2020/12/15 1,170 1,171 1,136 1,156 19,100
2020/12/14 1,163 1,184 1,121 1,167 35,400
2020/12/11 1,118 1,163 1,100 1,163 38,000
2020/12/10 1,123 1,143 1,101 1,112 21,500
2020/12/09 1,165 1,165 1,099 1,125 64,000
2020/12/08 1,225 1,230 1,136 1,176 113,500
2020/12/07 1,169 1,230 1,113 1,225 102,600
2020/12/04 1,121 1,164 1,111 1,128 40,500
2020/12/03 1,073 1,205 1,073 1,126 85,800
2020/12/02 1,097 1,124 1,052 1,072 174,000
2020/12/01 1,056 1,073 1,043 1,068 12,100
2020/11/30 1,068 1,083 1,056 1,056 11,200
2020/11/27 1,063 1,088 1,061 1,068 9,000
2020/11/26 1,069 1,081 1,051 1,063 11,800
2020/11/25 1,094 1,120 1,052 1,069 37,100
2020/11/24 1,050 1,094 1,043 1,094 19,500
2020/11/20 1,033 1,055 1,032 1,055 6,500
2020/11/19 1,050 1,056 1,036 1,036 10,000
2020/11/18 1,034 1,056 1,028 1,050 24,500
2020/11/17 1,054 1,058 1,030 1,034 7,400
2020/11/16 1,052 1,053 1,039 1,051 3,100
2020/11/13 1,046 1,052 1,041 1,049 2,300
2020/11/12 1,051 1,055 1,033 1,047 7,700
2020/11/11 1,055 1,056 1,042 1,051 9,700
2020/11/10 1,045 1,055 1,035 1,055 9,600
2020/11/09 1,044 1,052 1,017 1,045 12,400
2020/11/06 1,062 1,062 1,037 1,042 10,800
2020/11/05 1,040 1,065 1,040 1,062 5,200
2020/11/04 1,061 1,069 1,031 1,031 3,600
2020/11/02 1,050 1,060 1,045 1,060 6,200
2020/10/30 1,030 1,056 1,030 1,050 9,500
2020/10/29 1,031 1,049 1,027 1,038 9,200
2020/10/28 1,048 1,058 1,028 1,031 13,200
2020/10/27 1,052 1,064 1,045 1,050 5,500
2020/10/26 1,072 1,072 1,057 1,057 4,100
2020/10/23 1,052 1,071 1,052 1,069 6,600
2020/10/22 1,064 1,064 1,045 1,052 2,500
2020/10/21 1,050 1,064 1,050 1,064 4,200
2020/10/20 1,042 1,058 1,034 1,058 7,000
2020/10/19 1,046 1,065 1,036 1,051 8,500
2020/10/16 1,058 1,059 1,042 1,046 8,300
2020/10/15 1,032 1,059 1,032 1,058 5,100
2020/10/14 1,068 1,074 1,033 1,041 19,400
2020/10/13 1,065 1,079 1,053 1,053 9,000
2020/10/12 1,089 1,089 1,061 1,065 8,800
2020/10/09 1,071 1,080 1,060 1,060 7,400
2020/10/08 1,097 1,104 1,037 1,080 24,700
2020/10/07 1,124 1,214 1,087 1,095 86,400
2020/10/06 1,100 1,124 1,066 1,124 52,200
2020/10/05 1,042 1,042 1,024 1,042 4,100
2020/10/02 1,029 1,050 1,024 1,042 5,300
2020/09/30 1,026 1,043 1,020 1,024 2,900
2020/09/29 1,010 1,026 1,010 1,026 5,600
2020/09/28 1,033 1,033 1,017 1,018 2,900
2020/09/25 1,039 1,039 1,018 1,034 6,900
2020/09/24 1,030 1,040 1,021 1,039 3,100
2020/09/23 1,023 1,030 1,023 1,030 2,500
2020/09/18 1,028 1,039 1,021 1,023 3,000
2020/09/17 1,024 1,027 1,021 1,021 2,600
2020/09/16 1,024 1,033 1,021 1,023 4,900
2020/09/15 1,042 1,042 1,029 1,035 500
2020/09/14 1,025 1,051 1,025 1,044 1,900
2020/09/11 1,059 1,059 1,019 1,020 6,700
2020/09/10 1,053 1,059 1,040 1,059 3,600
2020/09/09 1,055 1,066 1,026 1,028 5,600
2020/09/08 1,064 1,067 1,055 1,066 5,900
2020/09/07 1,050 1,069 1,048 1,064 2,800
2020/09/04 1,057 1,063 1,054 1,054 3,400
2020/09/03 1,067 1,067 1,056 1,057 900
2020/09/02 1,062 1,068 1,048 1,068 2,300
2020/09/01 1,061 1,077 1,041 1,062 7,900
2020/08/31 1,050 1,090 1,050 1,061 2,900
2020/08/28 1,061 1,064 1,042 1,042 3,400
2020/08/27 1,090 1,099 1,046 1,052 16,800
2020/08/26 1,066 1,091 1,066 1,088 10,000
2020/08/25 1,043 1,066 1,043 1,066 10,700
2020/08/24 1,038 1,043 1,033 1,043 8,700
2020/08/21 1,030 1,039 1,021 1,038 5,300
2020/08/20 1,030 1,037 1,018 1,034 1,600
2020/08/19 1,019 1,026 1,013 1,025 4,100
2020/08/18 1,031 1,038 1,020 1,020 9,400
2020/08/17 1,032 1,042 1,031 1,038 2,600
2020/08/14 1,034 1,043 1,031 1,043 1,500
2020/08/13 1,038 1,040 1,027 1,027 8,000
2020/08/12 1,023 1,039 1,022 1,038 5,100
2020/08/11 1,024 1,035 1,014 1,023 12,300
2020/08/07 1,045 1,045 1,015 1,024 9,600
2020/08/06 1,025 1,047 1,017 1,045 20,300
2020/08/05 999 1,026 996 1,023 27,400
2020/08/04 996 1,002 996 1,002 4,400
2020/08/03 990 997 990 996 2,900
2020/07/31 985 991 981 990 7,800
2020/07/30 990 994 983 988 8,100
2020/07/29 990 996 990 995 2,600
2020/07/28 991 999 986 999 5,700
2020/07/27 988 995 977 990 11,700
2020/07/22 979 988 978 988 4,400
2020/07/21 974 990 966 990 13,700
2020/07/20 979 985 979 985 2,300
2020/07/17 978 982 973 979 7,500
2020/07/16 984 984 970 983 6,000
2020/07/15 968 984 968 984 11,500
2020/07/14 970 970 954 968 5,000
2020/07/13 972 979 957 970 17,400
2020/07/10 971 972 958 969 4,300
2020/07/09 965 992 961 971 23,400
2020/07/08 965 972 965 965 5,000
2020/07/07 972 975 965 965 7,600
2020/07/06 968 973 955 972 7,800
2020/07/03 967 972 961 972 6,100
2020/07/02 969 970 963 967 6,400
2020/07/01 961 964 955 963 3,300
2020/06/30 975 982 961 961 3,200
2020/06/29 962 977 959 974 5,100
2020/06/26 980 980 961 962 4,100
2020/06/25 977 977 975 975 11,900
2020/06/24 980 980 973 977 1,700
2020/06/23 986 986 974 980 5,600
2020/06/22 985 985 970 973 5,800
2020/06/19 983 986 970 985 4,500
2020/06/18 983 989 974 974 4,300
2020/06/17 982 990 982 990 5,000
2020/06/16 985 994 975 980 7,200
2020/06/15 994 1,004 963 983 4,800
2020/06/12 998 998 979 997 6,000
2020/06/11 1,011 1,011 998 1,007 4,200
2020/06/10 1,013 1,015 1,000 1,011 30,100
2020/06/09 1,020 1,020 1,004 1,013 7,300
2020/06/08 1,028 1,028 1,012 1,023 17,500
2020/06/05 1,018 1,022 1,000 1,022 7,300
2020/06/04 1,019 1,024 1,005 1,010 6,000
2020/06/03 1,011 1,021 1,010 1,014 7,800
2020/06/02 1,025 1,025 1,011 1,011 6,700
2020/06/01 1,020 1,026 1,016 1,026 5,500
2020/05/29 1,009 1,024 1,003 1,015 6,200
2020/05/28 1,022 1,028 998 1,005 14,700
2020/05/27 1,002 1,022 958 1,021 34,200
2020/05/26 1,015 1,019 1,006 1,017 8,200
2020/05/25 998 1,016 998 1,013 9,900
2020/05/22 978 994 978 994 8,100
2020/05/21 970 988 970 988 4,900
2020/05/20 951 974 951 974 5,100
2020/05/19 959 969 953 965 6,900
2020/05/18 937 959 937 951 9,400
2020/05/15 960 960 939 950 4,200
2020/05/14 946 960 945 945 2,900
2020/05/13 942 969 935 950 10,500
2020/05/12 933 946 933 941 3,600
2020/05/11 946 946 928 933 4,900
2020/05/08 953 953 933 937 6,200
2020/05/07 941 964 941 953 7,300
2020/05/01 937 945 931 941 3,300
2020/04/30 925 947 920 937 14,400
2020/04/28 922 930 922 928 800
2020/04/27 930 934 913 920 5,700
2020/04/24 927 944 927 928 8,800
2020/04/23 930 954 920 942 14,300
2020/04/22 929 933 917 930 1,100
2020/04/21 929 931 924 929 11,200
2020/04/20 929 929 918 918 1,800
2020/04/17 929 929 920 925 3,000
2020/04/16 921 937 921 927 3,200
2020/04/15 927 935 921 921 3,600
2020/04/14 917 935 913 913 8,500
2020/04/13 934 935 917 917 6,100
2020/04/10 920 939 916 934 3,100
2020/04/09 925 944 921 922 10,500
2020/04/08 932 956 921 934 17,800
2020/04/07 925 950 923 932 10,300
2020/04/06 898 922 895 919 9,800
2020/04/03 912 912 894 900 6,900
2020/04/02 904 924 904 912 5,700
2020/04/01 927 927 908 919 4,500
2020/03/31 920 930 912 929 8,000
2020/03/30 902 930 897 897 7,700
2020/03/27 929 934 916 920 13,600
2020/03/26 934 934 908 928 22,400
2020/03/25 943 945 907 937 90,600
2020/03/24 898 924 897 923 11,100
2020/03/23 935 939 898 913 10,200
2020/03/19 911 925 887 920 17,300
2020/03/18 936 936 893 914 16,100
2020/03/17 907 948 882 921 13,600
2020/03/16 910 928 883 910 5,900
2020/03/13 880 914 870 905 31,200
2020/03/12 965 975 938 954 15,100
2020/03/11 985 985 942 965 11,400
2020/03/10 910 993 899 970 27,200
2020/03/09 929 929 881 917 46,500
2020/03/06 920 932 902 929 13,600
2020/03/05 944 945 923 928 3,400
2020/03/04 931 955 923 938 10,000
2020/03/03 958 960 935 938 6,200
2020/03/02 914 959 899 944 14,200
2020/02/28 900 934 891 914 44,500
2020/02/27 998 998 925 937 24,900
2020/02/26 983 1,007 971 973 8,200
2020/02/25 1,003 1,014 970 986 17,200
2020/02/21 1,016 1,020 1,015 1,019 1,200
2020/02/20 1,019 1,022 1,000 1,016 19,200
2020/02/19 1,004 1,015 1,001 1,007 7,300
2020/02/18 1,016 1,019 1,001 1,010 11,400
2020/02/17 1,010 1,015 1,005 1,015 12,300
2020/02/14 990 1,008 990 998 16,800
2020/02/13 1,013 1,024 1,003 1,003 7,200
2020/02/12 1,018 1,032 1,013 1,025 5,100
2020/02/10 1,028 1,033 1,013 1,025 12,700
2020/02/07 1,028 1,033 1,018 1,028 13,100
2020/02/06 1,021 1,029 1,021 1,028 11,300
2020/02/05 1,002 1,018 1,002 1,018 6,300
2020/02/04 1,001 1,012 999 1,012 4,700
2020/02/03 993 1,010 991 1,010 12,400
2020/01/31 1,012 1,018 1,004 1,006 4,400
2020/01/30 1,017 1,017 1,008 1,017 2,100
2020/01/29 1,018 1,022 1,009 1,019 9,800
2020/01/28 1,006 1,017 1,006 1,017 4,700
2020/01/27 1,036 1,036 1,013 1,021 5,400
2020/01/24 1,037 1,049 1,032 1,037 11,300
2020/01/23 1,044 1,044 1,028 1,038 7,600
2020/01/22 1,031 1,055 1,015 1,039 80,400
2020/01/21 1,024 1,038 1,019 1,028 18,500
2020/01/20 1,037 1,037 1,024 1,024 3,000
2020/01/17 1,032 1,034 1,023 1,026 7,200
2020/01/16 1,028 1,040 1,021 1,031 5,900
2020/01/15 1,036 1,045 1,020 1,023 17,900
2020/01/14 1,017 1,055 1,017 1,049 32,100
2020/01/10 1,005 1,013 1,004 1,012 9,000
2020/01/09 1,013 1,017 1,005 1,008 11,300
2020/01/08 1,022 1,022 998 1,005 20,500
2020/01/07 1,018 1,030 1,015 1,022 5,500
2020/01/06 1,035 1,035 1,012 1,017 8,600

このページの先頭へ