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
2023/12/29 1,400 1,418 1,396 1,416 5,400
2023/12/28 1,382 1,405 1,382 1,400 14,800
2023/12/27 1,388 1,399 1,376 1,391 20,400
2023/12/26 1,420 1,420 1,382 1,400 12,800
2023/12/25 1,431 1,432 1,410 1,420 9,500
2023/12/22 1,433 1,452 1,417 1,430 34,800
2023/12/21 1,421 1,450 1,421 1,442 13,100
2023/12/20 1,420 1,437 1,416 1,416 21,200
2023/12/19 1,411 1,420 1,408 1,420 4,400
2023/12/18 1,400 1,411 1,383 1,411 15,600
2023/12/15 1,400 1,406 1,397 1,403 10,400
2023/12/14 1,387 1,410 1,387 1,400 8,800
2023/12/13 1,401 1,412 1,392 1,397 14,800
2023/12/12 1,396 1,405 1,368 1,400 15,500
2023/12/11 1,433 1,434 1,351 1,396 78,300
2023/12/08 1,409 1,429 1,409 1,421 23,000
2023/12/07 1,370 1,436 1,370 1,408 38,700
2023/12/06 1,371 1,390 1,362 1,369 79,000
2023/12/05 1,321 1,370 1,318 1,362 25,900
2023/12/04 1,294 1,347 1,294 1,314 18,300
2023/12/01 1,246 1,300 1,245 1,294 23,500
2023/11/30 1,246 1,246 1,228 1,246 5,800
2023/11/29 1,221 1,246 1,221 1,246 6,500
2023/11/28 1,214 1,243 1,205 1,231 23,400
2023/11/27 1,203 1,219 1,201 1,214 17,800
2023/11/24 1,179 1,203 1,173 1,197 14,500
2023/11/22 1,181 1,181 1,172 1,178 2,000
2023/11/21 1,185 1,186 1,170 1,181 8,000
2023/11/20 1,165 1,192 1,165 1,185 6,700
2023/11/17 1,189 1,195 1,167 1,182 14,800
2023/11/16 1,239 1,239 1,167 1,168 48,400
2023/11/15 1,200 1,240 1,171 1,213 58,700
2023/11/14 1,191 1,210 1,170 1,200 20,000
2023/11/13 1,174 1,180 1,171 1,171 800
2023/11/10 1,158 1,188 1,158 1,167 4,200
2023/11/09 1,187 1,189 1,168 1,168 9,300
2023/11/08 1,196 1,196 1,173 1,187 16,200
2023/11/07 1,160 1,220 1,160 1,173 31,100
2023/11/06 1,195 1,195 1,182 1,184 5,600
2023/11/02 1,206 1,207 1,165 1,165 43,100
2023/11/01 1,193 1,208 1,193 1,202 9,800
2023/10/31 1,216 1,216 1,182 1,191 12,200
2023/10/30 1,219 1,220 1,209 1,217 2,400
2023/10/27 1,196 1,215 1,196 1,212 3,500
2023/10/26 1,214 1,215 1,195 1,195 5,900
2023/10/25 1,204 1,214 1,204 1,214 4,200
2023/10/24 1,213 1,215 1,148 1,203 37,900
2023/10/23 1,200 1,207 1,198 1,205 6,700
2023/10/20 1,215 1,215 1,160 1,200 12,600
2023/10/19 1,208 1,217 1,193 1,196 5,800
2023/10/18 1,174 1,207 1,174 1,207 16,600
2023/10/17 1,166 1,177 1,155 1,174 8,500
2023/10/16 1,166 1,170 1,152 1,155 3,700
2023/10/13 1,180 1,180 1,168 1,176 6,400
2023/10/12 1,166 1,176 1,166 1,176 3,800
2023/10/11 1,160 1,173 1,159 1,163 7,500
2023/10/10 1,137 1,176 1,137 1,158 20,600
2023/10/06 1,130 1,144 1,126 1,137 13,200
2023/10/05 1,115 1,134 1,115 1,134 14,900
2023/10/04 1,115 1,129 1,102 1,114 14,000
2023/10/03 1,125 1,133 1,116 1,118 23,100
2023/10/02 1,120 1,140 1,120 1,125 10,200
2023/09/29 1,129 1,129 1,100 1,104 7,100
2023/09/28 1,130 1,144 1,115 1,115 8,100
2023/09/27 1,132 1,141 1,120 1,135 12,600
2023/09/26 1,143 1,155 1,131 1,137 16,100
2023/09/25 1,135 1,152 1,135 1,143 9,900
2023/09/22 1,140 1,140 1,123 1,134 8,200
2023/09/21 1,112 1,149 1,112 1,147 18,600
2023/09/20 1,123 1,123 1,108 1,112 6,500
2023/09/19 1,122 1,128 1,115 1,123 7,000
2023/09/15 1,095 1,120 1,095 1,115 26,400
2023/09/14 1,108 1,110 1,098 1,102 5,600
2023/09/13 1,097 1,107 1,096 1,105 12,300
2023/09/12 1,111 1,112 1,095 1,095 7,700
2023/09/11 1,102 1,116 1,101 1,106 8,000
2023/09/08 1,102 1,110 1,101 1,105 10,600
2023/09/07 1,111 1,116 1,095 1,102 14,300
2023/09/06 1,097 1,117 1,097 1,116 15,900
2023/09/05 1,098 1,100 1,082 1,097 6,700
2023/09/04 1,098 1,102 1,086 1,098 7,900
2023/09/01 1,093 1,095 1,081 1,093 6,800
2023/08/31 1,076 1,089 1,072 1,088 9,300
2023/08/30 1,074 1,082 1,070 1,076 8,200
2023/08/29 1,053 1,068 1,053 1,066 4,800
2023/08/28 1,046 1,057 1,046 1,053 5,000
2023/08/25 1,035 1,050 1,035 1,045 4,600
2023/08/24 1,031 1,040 1,031 1,035 8,700
2023/08/23 1,041 1,047 1,030 1,035 12,700
2023/08/22 1,043 1,045 1,037 1,041 8,200
2023/08/21 1,043 1,047 1,036 1,043 8,000
2023/08/18 1,056 1,056 1,031 1,043 16,500
2023/08/17 1,061 1,065 1,050 1,056 6,600
2023/08/16 1,081 1,081 1,064 1,064 5,900
2023/08/15 1,086 1,087 1,081 1,081 3,700
2023/08/14 1,088 1,092 1,085 1,085 5,400
2023/08/10 1,087 1,090 1,086 1,088 4,300
2023/08/09 1,091 1,096 1,087 1,087 10,700
2023/08/08 1,088 1,095 1,087 1,091 10,000
2023/08/07 1,089 1,105 1,085 1,086 12,900
2023/08/04 1,105 1,127 1,100 1,111 12,700
2023/08/03 1,126 1,126 1,107 1,109 6,700
2023/08/02 1,135 1,135 1,126 1,126 4,000
2023/08/01 1,130 1,139 1,128 1,135 9,000
2023/07/31 1,121 1,139 1,121 1,130 9,200
2023/07/28 1,132 1,132 1,115 1,118 7,100
2023/07/27 1,141 1,141 1,130 1,132 3,100
2023/07/26 1,143 1,146 1,135 1,141 5,200
2023/07/25 1,140 1,143 1,131 1,143 5,900
2023/07/24 1,125 1,141 1,122 1,136 9,800
2023/07/21 1,120 1,130 1,120 1,128 7,700
2023/07/20 1,127 1,128 1,122 1,128 6,700
2023/07/19 1,120 1,130 1,120 1,127 9,200
2023/07/18 1,126 1,134 1,118 1,118 14,900
2023/07/14 1,147 1,149 1,130 1,134 7,900
2023/07/13 1,128 1,149 1,122 1,140 11,500
2023/07/12 1,129 1,130 1,120 1,128 9,300
2023/07/11 1,137 1,137 1,118 1,129 15,800
2023/07/10 1,144 1,144 1,121 1,134 17,600
2023/07/07 1,109 1,149 1,109 1,144 27,000
2023/07/06 1,111 1,120 1,107 1,118 11,300
2023/07/05 1,113 1,119 1,102 1,111 15,200
2023/07/04 1,123 1,124 1,106 1,106 9,000
2023/07/03 1,112 1,130 1,112 1,122 6,100
2023/06/30 1,120 1,120 1,110 1,110 5,400
2023/06/29 1,110 1,119 1,110 1,114 6,700
2023/06/28 1,118 1,124 1,104 1,104 11,600
2023/06/27 1,118 1,130 1,117 1,118 5,900
2023/06/26 1,125 1,127 1,117 1,117 5,300
2023/06/23 1,110 1,123 1,102 1,116 7,600
2023/06/22 1,126 1,126 1,102 1,102 12,600
2023/06/21 1,124 1,147 1,068 1,126 9,800
2023/06/20 1,140 1,147 1,127 1,134 8,700
2023/06/19 1,157 1,163 1,102 1,140 12,700
2023/06/16 1,169 1,169 1,156 1,163 14,700
2023/06/15 1,159 1,175 1,151 1,169 39,600
2023/06/14 1,100 1,111 1,100 1,111 4,300
2023/06/13 1,111 1,114 1,110 1,114 1,700
2023/06/12 1,100 1,108 1,100 1,108 2,300
2023/06/09 1,124 1,124 1,094 1,097 28,300
2023/06/08 1,115 1,129 1,115 1,124 16,900
2023/06/07 1,102 1,115 1,102 1,115 4,000
2023/06/06 1,110 1,110 1,105 1,109 600
2023/06/05 1,116 1,118 1,105 1,107 2,700
2023/06/02 1,119 1,119 1,100 1,113 6,400
2023/06/01 1,078 1,111 1,076 1,085 7,700
2023/05/31 1,081 1,081 1,070 1,076 2,700
2023/05/30 1,079 1,081 1,067 1,075 5,600
2023/05/29 1,071 1,076 1,066 1,067 2,000
2023/05/26 1,068 1,078 1,064 1,071 7,600
2023/05/25 1,077 1,078 1,063 1,068 4,000
2023/05/24 1,063 1,076 1,062 1,062 3,100
2023/05/23 1,086 1,086 1,064 1,064 6,100
2023/05/22 1,088 1,095 1,076 1,076 3,100
2023/05/19 1,090 1,096 1,085 1,085 3,100
2023/05/18 1,096 1,100 1,082 1,082 3,800
2023/05/17 1,074 1,100 1,074 1,100 6,100
2023/05/16 1,079 1,088 1,075 1,077 6,100
2023/05/15 1,066 1,086 1,063 1,079 12,100
2023/05/12 1,175 1,187 1,070 1,096 29,400
2023/05/11 1,180 1,180 1,159 1,175 2,500
2023/05/10 1,183 1,183 1,169 1,180 3,600
2023/05/09 1,160 1,188 1,160 1,183 5,800
2023/05/08 1,148 1,154 1,148 1,153 3,500
2023/05/02 1,145 1,149 1,137 1,148 4,800
2023/05/01 1,137 1,144 1,137 1,144 2,300
2023/04/28 1,131 1,145 1,131 1,137 6,700
2023/04/27 1,134 1,138 1,127 1,138 8,200
2023/04/26 1,144 1,145 1,135 1,136 2,800
2023/04/25 1,132 1,144 1,130 1,139 15,500
2023/04/24 1,131 1,132 1,120 1,132 1,900
2023/04/21 1,120 1,128 1,110 1,128 23,000
2023/04/20 1,130 1,140 1,074 1,131 10,400
2023/04/19 1,129 1,140 1,125 1,132 7,200
2023/04/18 1,130 1,134 1,122 1,131 2,500
2023/04/17 1,137 1,137 1,121 1,134 1,000
2023/04/14 1,140 1,140 1,122 1,138 5,200
2023/04/13 1,132 1,146 1,131 1,144 9,800
2023/04/12 1,132 1,139 1,129 1,133 2,500
2023/04/11 1,133 1,142 1,132 1,140 5,700
2023/04/10 1,142 1,142 1,100 1,130 15,200
2023/04/07 1,127 1,156 1,127 1,141 19,800
2023/04/06 1,103 1,125 1,097 1,125 17,800
2023/04/05 1,095 1,111 1,090 1,111 21,200
2023/04/04 1,085 1,095 1,083 1,094 5,300
2023/04/03 1,075 1,096 1,031 1,096 21,100
2023/03/31 1,040 1,064 1,040 1,064 9,300
2023/03/30 1,038 1,053 1,038 1,040 6,100
2023/03/29 1,048 1,062 1,046 1,058 4,600
2023/03/28 1,040 1,056 1,040 1,056 6,500
2023/03/27 1,028 1,042 1,024 1,034 14,800
2023/03/24 1,029 1,029 1,016 1,028 6,900
2023/03/23 1,010 1,029 1,010 1,029 8,200
2023/03/22 1,010 1,020 1,009 1,019 7,100
2023/03/20 1,004 1,008 992 1,008 12,400
2023/03/17 1,013 1,014 1,001 1,003 4,200
2023/03/16 1,000 1,004 992 1,004 16,800
2023/03/15 1,004 1,008 1,004 1,006 9,100
2023/03/14 1,009 1,009 1,000 1,006 7,300
2023/03/13 1,029 1,029 1,011 1,015 9,900
2023/03/10 1,053 1,053 1,031 1,032 11,200
2023/03/09 1,067 1,069 1,047 1,055 18,300
2023/03/08 1,061 1,064 1,045 1,053 18,700
2023/03/07 1,069 1,074 1,052 1,061 14,600
2023/03/06 1,053 1,065 1,049 1,065 29,300
2023/03/03 1,045 1,047 1,039 1,046 10,300
2023/03/02 1,037 1,047 1,036 1,041 8,400
2023/03/01 1,032 1,039 1,032 1,034 8,600
2023/02/28 1,043 1,049 1,025 1,031 18,400
2023/02/27 1,062 1,074 1,042 1,042 55,600
2023/02/24 1,014 1,032 1,014 1,032 18,400
2023/02/22 1,018 1,018 1,012 1,013 1,600
2023/02/21 1,012 1,017 1,010 1,017 6,800
2023/02/20 1,005 1,012 1,002 1,012 6,500
2023/02/17 1,007 1,008 1,003 1,005 3,000
2023/02/16 1,006 1,008 1,000 1,007 5,300
2023/02/15 1,007 1,007 1,000 1,000 3,900
2023/02/14 1,010 1,012 1,005 1,006 600
2023/02/13 1,005 1,010 998 1,007 6,300
2023/02/10 996 1,001 996 996 3,900
2023/02/09 992 996 990 996 2,500
2023/02/08 992 996 988 993 7,500
2023/02/07 1,004 1,014 980 991 25,000
2023/02/06 1,000 1,000 997 999 2,000
2023/02/03 1,001 1,001 997 998 2,300
2023/02/02 995 1,001 995 1,000 5,700
2023/02/01 1,002 1,002 997 1,000 5,900
2023/01/31 996 1,001 995 1,001 2,200
2023/01/30 1,000 1,004 994 997 3,200
2023/01/27 997 1,005 987 998 21,200
2023/01/26 994 995 990 995 3,700
2023/01/25 984 990 984 990 4,700
2023/01/24 982 988 980 984 7,400
2023/01/23 981 981 974 978 7,600
2023/01/20 974 979 972 978 3,600
2023/01/19 971 973 970 971 3,300
2023/01/18 964 971 964 967 4,400
2023/01/17 961 967 961 964 7,800
2023/01/16 968 968 963 963 800
2023/01/13 965 968 964 968 1,900
2023/01/12 967 969 963 967 3,500
2023/01/11 965 965 959 960 2,200
2023/01/10 961 963 959 963 6,700
2023/01/06 960 962 954 961 10,500
2023/01/05 962 965 962 964 5,900
2023/01/04 960 965 960 961 5,500

このページの先頭へ