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
2026/06/19 2,070 2,088 2,070 2,079 8,300
2026/06/18 2,067 2,083 2,060 2,061 6,300
2026/06/17 2,053 2,095 2,053 2,065 5,400
2026/06/16 2,092 2,092 2,046 2,052 9,500
2026/06/15 2,073 2,102 2,063 2,080 9,100
2026/06/12 2,060 2,089 2,032 2,070 15,800
2026/06/11 2,073 2,075 2,034 2,048 18,900
2026/06/10 2,071 2,080 2,071 2,072 39,200
2026/06/09 2,043 2,099 2,043 2,071 14,200
2026/06/08 2,040 2,059 2,026 2,030 18,100
2026/06/05 2,036 2,090 2,032 2,071 14,000
2026/06/04 2,075 2,075 2,021 2,036 6,200
2026/06/03 1,997 2,085 1,997 2,058 28,100
2026/06/02 2,020 2,050 1,978 1,997 36,900
2026/06/01 2,055 2,057 2,003 2,010 23,400
2026/05/29 2,042 2,082 2,042 2,052 13,700
2026/05/28 2,056 2,062 2,031 2,042 7,000
2026/05/27 2,055 2,062 2,044 2,056 7,500
2026/05/26 2,037 2,073 2,001 2,058 23,200
2026/05/25 2,077 2,145 2,046 2,052 26,600
2026/05/22 2,015 2,064 2,001 2,049 31,600
2026/05/21 2,061 2,077 2,006 2,010 42,800
2026/05/20 2,051 2,080 2,036 2,067 18,900
2026/05/19 2,052 2,102 2,033 2,057 40,300
2026/05/18 2,097 2,110 2,061 2,062 37,200
2026/05/15 2,201 2,230 2,095 2,097 76,000
2026/05/14 2,380 2,380 2,203 2,212 34,400
2026/05/13 2,384 2,384 2,363 2,383 3,700
2026/05/12 2,385 2,386 2,361 2,384 5,100
2026/05/11 2,356 2,370 2,341 2,356 4,900
2026/05/08 2,384 2,384 2,356 2,356 4,100
2026/05/07 2,340 2,387 2,336 2,385 7,200
2026/05/01 2,367 2,367 2,326 2,341 10,700
2026/04/30 2,380 2,380 2,340 2,351 11,300
2026/04/28 2,363 2,380 2,361 2,373 5,200
2026/04/27 2,371 2,388 2,364 2,364 8,000
2026/04/24 2,397 2,400 2,371 2,371 8,000
2026/04/23 2,405 2,410 2,380 2,382 10,000
2026/04/22 2,432 2,434 2,403 2,403 10,900
2026/04/21 2,439 2,448 2,438 2,438 3,300
2026/04/20 2,446 2,450 2,430 2,436 4,700
2026/04/17 2,441 2,463 2,426 2,458 8,900
2026/04/16 2,446 2,457 2,430 2,434 4,900
2026/04/15 2,466 2,474 2,442 2,457 12,000
2026/04/14 2,488 2,494 2,424 2,466 20,700
2026/04/13 2,475 2,488 2,441 2,446 7,400
2026/04/10 2,493 2,500 2,472 2,472 5,300
2026/04/09 2,488 2,493 2,474 2,493 4,400
2026/04/08 2,500 2,502 2,469 2,474 13,900
2026/04/07 2,447 2,475 2,447 2,468 6,800
2026/04/06 2,430 2,445 2,430 2,440 6,600
2026/04/03 2,440 2,461 2,422 2,430 9,000
2026/03/27 2,550 2,568 2,518 2,543 24,900
2026/03/26 2,580 2,582 2,510 2,535 28,600
2026/03/25 2,582 2,601 2,550 2,560 22,700
2026/03/24 2,568 2,614 2,550 2,565 24,300
2026/03/23 2,584 2,584 2,510 2,510 23,900
2026/03/19 2,600 2,600 2,576 2,584 21,600
2026/03/18 2,614 2,637 2,580 2,602 14,200
2026/03/17 2,608 2,633 2,592 2,592 10,300
2026/03/16 2,595 2,607 2,583 2,595 14,400
2026/03/13 2,624 2,624 2,590 2,595 13,500
2026/03/12 2,680 2,680 2,605 2,624 16,500
2026/03/11 2,664 2,698 2,664 2,686 8,200
2026/03/10 2,624 2,669 2,616 2,658 12,000
2026/03/09 2,580 2,612 2,552 2,593 20,800
2026/03/06 2,680 2,705 2,643 2,675 10,200
2026/03/05 2,699 2,725 2,664 2,683 11,100
2026/03/04 2,680 2,698 2,580 2,605 38,700
2026/03/03 2,775 2,799 2,721 2,737 15,800
2026/03/02 2,729 2,782 2,706 2,782 15,500
2026/02/27 2,660 2,755 2,659 2,747 23,700
2026/02/26 2,666 2,666 2,640 2,651 8,800
2026/02/25 2,638 2,673 2,630 2,669 16,700
2026/02/24 2,664 2,664 2,613 2,638 14,100
2026/02/20 2,640 2,666 2,635 2,663 7,300
2026/02/19 2,632 2,660 2,626 2,640 9,500
2026/02/18 2,670 2,685 2,630 2,632 10,800
2026/02/17 2,678 2,678 2,622 2,657 14,000
2026/02/16 2,700 2,700 2,651 2,658 11,300
2026/02/13 2,672 2,703 2,651 2,670 13,800
2026/02/12 2,670 2,723 2,670 2,685 20,400
2026/02/10 2,645 2,670 2,636 2,660 25,500
2026/02/09 2,736 2,746 2,550 2,616 64,700
2026/02/06 2,653 2,715 2,653 2,714 13,600
2026/02/05 2,680 2,705 2,670 2,685 8,400
2026/02/04 2,682 2,688 2,661 2,666 13,900
2026/02/03 2,632 2,686 2,632 2,681 8,100
2026/02/02 2,666 2,699 2,622 2,630 17,600
2026/01/30 2,643 2,644 2,605 2,644 9,900
2026/01/29 2,644 2,644 2,588 2,621 15,000
2026/01/28 2,643 2,643 2,606 2,617 17,200
2026/01/27 2,711 2,711 2,637 2,649 16,900
2026/01/26 2,695 2,705 2,640 2,695 21,500
2026/01/23 2,744 2,744 2,680 2,692 15,600
2026/01/22 2,661 2,746 2,645 2,725 14,600
2026/01/21 2,640 2,681 2,600 2,642 13,800
2026/01/20 2,619 2,670 2,617 2,664 16,600
2026/01/19 2,570 2,628 2,570 2,617 19,200
2026/01/16 2,560 2,561 2,546 2,546 24,500
2026/01/15 2,555 2,559 2,533 2,555 19,600
2026/01/14 2,515 2,555 2,515 2,555 22,600
2026/01/13 2,550 2,550 2,510 2,515 31,300
2026/01/09 2,530 2,550 2,530 2,532 16,500
2026/01/08 2,474 2,538 2,470 2,525 16,700
2026/01/07 2,491 2,537 2,456 2,490 25,200
2026/01/06 2,485 2,493 2,477 2,484 15,500
2026/01/05 2,500 2,524 2,470 2,470 19,700

このページの先頭へ