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

保土谷化学工業(4112)の株価時系列情報

保土谷化学工業(4112)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
2026/05/22 2,131 2,150 2,116 2,132 37,000
2026/05/21 2,160 2,194 2,118 2,131 34,700
2026/05/20 2,187 2,187 2,079 2,149 120,700
2026/05/19 2,345 2,381 2,143 2,221 250,300
2026/05/18 2,406 2,480 2,271 2,314 112,800
2026/05/15 2,639 2,642 2,522 2,554 48,300
2026/05/14 2,550 2,647 2,550 2,610 54,500
2026/05/13 2,549 2,564 2,524 2,540 33,400
2026/05/12 2,475 2,550 2,475 2,521 36,800
2026/05/11 2,445 2,505 2,445 2,472 31,800
2026/05/08 2,485 2,485 2,432 2,457 40,000
2026/05/07 2,499 2,530 2,481 2,508 43,000
2026/05/01 2,500 2,500 2,451 2,464 26,600
2026/04/30 2,460 2,513 2,447 2,502 84,500
2026/04/28 2,350 2,498 2,331 2,497 227,100
2026/04/27 2,309 2,309 2,250 2,265 46,800
2026/04/24 2,288 2,299 2,262 2,281 46,300
2026/04/23 2,286 2,305 2,248 2,248 34,600
2026/04/22 2,335 2,337 2,290 2,299 31,500
2026/04/21 2,352 2,387 2,335 2,335 21,700
2026/04/20 2,337 2,366 2,331 2,334 33,600
2026/04/17 2,331 2,348 2,324 2,337 24,500
2026/04/16 2,352 2,373 2,321 2,331 50,400
2026/04/15 2,399 2,421 2,332 2,340 69,500
2026/04/14 2,356 2,378 2,351 2,372 28,700
2026/04/13 2,290 2,341 2,269 2,335 59,600
2026/04/10 2,325 2,350 2,289 2,298 34,700
2026/04/09 2,354 2,356 2,307 2,315 47,100
2026/04/08 2,380 2,380 2,333 2,354 75,200
2026/04/07 2,346 2,362 2,332 2,343 50,000
2026/04/06 2,340 2,359 2,296 2,296 89,900
2026/04/03 2,463 2,465 2,269 2,317 155,200
2026/03/27 2,311 2,338 2,292 2,326 35,800
2026/03/26 2,326 2,337 2,294 2,314 23,800
2026/03/25 2,353 2,354 2,312 2,323 29,700
2026/03/24 2,300 2,301 2,261 2,283 45,000
2026/03/23 2,245 2,271 2,179 2,223 118,100
2026/03/19 2,318 2,323 2,271 2,295 73,600
2026/03/18 2,328 2,370 2,323 2,368 27,300
2026/03/17 2,342 2,357 2,290 2,300 29,300
2026/03/16 2,320 2,332 2,297 2,324 36,000
2026/03/13 2,300 2,346 2,300 2,324 39,200
2026/03/12 2,419 2,455 2,319 2,326 72,400
2026/03/11 2,418 2,444 2,404 2,419 54,500
2026/03/10 2,346 2,400 2,323 2,400 83,100
2026/03/09 2,298 2,300 2,201 2,278 170,400
2026/03/06 2,317 2,331 2,294 2,305 61,000
2026/03/05 2,365 2,432 2,325 2,367 56,200
2026/03/04 2,300 2,339 2,245 2,265 125,800
2026/03/03 2,350 2,400 2,294 2,342 115,000
2026/03/02 2,341 2,375 2,266 2,367 81,900
2026/02/27 2,331 2,394 2,326 2,391 60,800
2026/02/26 2,404 2,420 2,361 2,367 47,900
2026/02/25 2,383 2,442 2,383 2,393 62,200
2026/02/24 2,313 2,388 2,303 2,386 81,400
2026/02/20 2,328 2,328 2,290 2,315 42,900
2026/02/19 2,381 2,388 2,324 2,363 47,500
2026/02/18 2,409 2,437 2,357 2,376 39,200
2026/02/17 2,317 2,399 2,317 2,389 99,000
2026/02/16 2,356 2,386 2,296 2,310 62,400
2026/02/13 2,350 2,379 2,294 2,310 55,200
2026/02/12 2,373 2,392 2,362 2,371 47,600
2026/02/10 2,339 2,367 2,330 2,358 53,000
2026/02/09 2,377 2,379 2,314 2,328 49,400
2026/02/06 2,300 2,334 2,290 2,327 44,600
2026/02/05 2,344 2,357 2,321 2,334 46,700
2026/02/04 2,315 2,334 2,309 2,320 38,600
2026/02/03 2,348 2,348 2,311 2,326 40,700
2026/02/02 2,300 2,390 2,278 2,298 109,600
2026/01/30 2,267 2,297 2,246 2,278 66,800
2026/01/29 2,230 2,273 2,216 2,256 62,300
2026/01/28 2,303 2,303 2,228 2,232 87,400
2026/01/27 2,288 2,327 2,285 2,317 42,300
2026/01/26 2,321 2,334 2,296 2,300 49,700
2026/01/23 2,392 2,392 2,337 2,338 49,700
2026/01/22 2,353 2,396 2,350 2,362 62,600
2026/01/21 2,370 2,384 2,294 2,316 116,600
2026/01/20 2,469 2,475 2,420 2,420 60,000
2026/01/19 2,453 2,470 2,398 2,469 62,700
2026/01/16 2,420 2,464 2,408 2,464 72,800
2026/01/15 2,360 2,442 2,360 2,400 83,300
2026/01/14 2,327 2,380 2,316 2,373 72,300
2026/01/13 2,350 2,359 2,307 2,314 45,900
2026/01/09 2,309 2,347 2,302 2,304 53,800
2026/01/08 2,300 2,321 2,280 2,297 57,500
2026/01/07 2,270 2,358 2,270 2,308 169,500
2026/01/06 2,270 2,359 2,260 2,270 157,200
2026/01/05 2,233 2,280 2,199 2,267 86,500
2025/12/30 2,268 2,270 2,214 2,240 140,000
2025/12/29 2,156 2,287 2,146 2,250 257,400
2025/12/26 2,159 2,164 2,106 2,150 192,900
2025/12/25 2,020 2,189 2,020 2,159 358,700
2025/12/24 2,010 2,040 1,998 2,011 103,500
2025/12/23 1,945 2,013 1,934 2,005 127,400
2025/12/22 1,898 1,971 1,896 1,954 94,700
2025/12/19 1,931 1,933 1,876 1,889 85,100
2025/12/18 1,861 1,909 1,857 1,871 60,200
2025/12/17 1,877 1,891 1,864 1,877 41,100
2025/12/16 1,892 1,909 1,884 1,894 47,000
2025/12/15 1,918 1,924 1,897 1,910 49,700
2025/12/12 1,940 1,941 1,899 1,904 50,500
2025/12/11 1,901 1,909 1,887 1,900 67,400
2025/12/10 1,949 1,953 1,902 1,907 32,600
2025/12/09 1,945 1,959 1,916 1,930 73,900
2025/12/08 1,920 1,945 1,907 1,938 78,400
2025/12/05 1,896 1,927 1,877 1,898 87,000
2025/12/04 1,861 1,917 1,855 1,917 151,300
2025/12/03 1,860 1,883 1,852 1,852 57,500
2025/12/02 1,893 1,923 1,853 1,858 104,100
2025/12/01 2,035 2,035 1,885 1,893 171,200
2025/11/28 1,832 1,917 1,825 1,915 186,900
2025/11/27 1,880 1,925 1,842 1,842 145,900
2025/11/26 1,846 1,889 1,817 1,877 155,200
2025/11/25 1,816 1,840 1,815 1,815 63,800
2025/11/21 1,824 1,860 1,802 1,814 85,100
2025/11/20 1,788 1,920 1,785 1,864 245,300
2025/11/19 1,737 1,758 1,712 1,731 78,400
2025/11/18 1,727 1,765 1,706 1,737 95,900
2025/11/17 1,728 1,755 1,715 1,745 73,500
2025/11/14 1,687 1,757 1,681 1,726 106,500
2025/11/13 1,712 1,726 1,690 1,705 70,400
2025/11/12 1,637 1,733 1,637 1,724 246,600
2025/11/11 1,818 1,818 1,747 1,757 68,800
2025/11/10 1,788 1,811 1,756 1,802 41,300
2025/11/07 1,756 1,784 1,756 1,777 31,500
2025/11/06 1,778 1,794 1,765 1,776 38,300
2025/11/05 1,815 1,815 1,721 1,763 72,100
2025/11/04 1,812 1,849 1,802 1,821 44,700
2025/10/31 1,809 1,827 1,779 1,827 67,000
2025/10/30 1,816 1,826 1,810 1,811 54,500
2025/10/29 1,864 1,877 1,815 1,816 66,500
2025/10/28 1,942 1,942 1,860 1,861 95,800
2025/10/27 1,940 1,960 1,936 1,960 73,700
2025/10/24 1,930 1,935 1,918 1,920 48,100
2025/10/23 1,904 1,918 1,892 1,918 55,100
2025/10/22 1,880 1,913 1,864 1,913 188,800
2025/10/21 1,890 1,912 1,878 1,878 93,600
2025/10/20 1,832 1,880 1,817 1,872 86,400
2025/10/17 1,804 1,825 1,799 1,810 43,500
2025/10/16 1,829 1,846 1,814 1,827 75,200
2025/10/15 1,771 1,832 1,771 1,822 57,900
2025/10/14 1,725 1,761 1,714 1,753 160,100
2025/10/10 1,800 1,809 1,759 1,765 84,500
2025/10/09 1,779 1,805 1,769 1,802 57,200
2025/10/08 1,787 1,792 1,761 1,773 53,700
2025/10/07 1,731 1,805 1,727 1,778 116,800
2025/10/06 1,780 1,787 1,745 1,747 73,100
2025/10/03 1,698 1,737 1,640 1,732 74,700
2025/10/02 1,725 1,756 1,709 1,715 149,700
2025/10/01 1,815 1,820 1,728 1,729 143,200
2025/09/30 1,728 1,833 1,723 1,793 217,300
2025/09/29 1,763 1,763 1,730 1,730 51,000
2025/09/26 1,768 1,778 1,749 1,770 64,700
2025/09/25 1,750 1,768 1,748 1,765 48,500
2025/09/24 1,738 1,745 1,714 1,737 40,100
2025/09/22 1,732 1,762 1,725 1,737 51,900
2025/09/19 1,729 1,732 1,696 1,720 70,300
2025/09/18 1,712 1,727 1,705 1,721 37,600
2025/09/17 1,747 1,747 1,711 1,711 76,700
2025/09/16 1,713 1,767 1,713 1,762 74,300
2025/09/12 1,724 1,730 1,703 1,707 67,100
2025/09/11 1,711 1,726 1,698 1,709 50,900
2025/09/10 1,739 1,743 1,692 1,709 103,500
2025/09/09 1,777 1,794 1,734 1,748 152,500
2025/09/08 1,787 1,798 1,768 1,773 178,400
2025/09/05 1,629 1,815 1,629 1,787 501,100
2025/09/04 1,626 1,637 1,607 1,631 57,600
2025/09/03 1,596 1,641 1,596 1,624 102,000
2025/09/02 1,603 1,618 1,581 1,582 62,900
2025/09/01 1,541 1,625 1,541 1,590 158,500
2025/08/29 1,540 1,543 1,534 1,535 33,400
2025/08/28 1,547 1,550 1,536 1,540 29,700
2025/08/27 1,566 1,567 1,544 1,547 35,200
2025/08/26 1,592 1,594 1,566 1,566 40,700
2025/08/25 1,588 1,604 1,583 1,592 51,000
2025/08/22 1,575 1,581 1,562 1,571 34,900
2025/08/21 1,562 1,583 1,554 1,575 30,500
2025/08/20 1,585 1,585 1,564 1,564 38,500
2025/08/19 1,581 1,599 1,573 1,589 65,500
2025/08/18 1,580 1,593 1,571 1,581 75,400
2025/08/15 1,550 1,573 1,548 1,571 83,200
2025/08/14 1,559 1,579 1,546 1,548 61,700
2025/08/13 1,548 1,581 1,526 1,569 148,500
2025/08/12 1,516 1,550 1,500 1,542 188,400
2025/08/08 1,528 1,548 1,517 1,544 108,000
2025/08/07 1,501 1,529 1,501 1,526 57,800
2025/08/06 1,505 1,519 1,504 1,508 40,300
2025/08/05 1,494 1,514 1,485 1,498 48,600
2025/08/04 1,475 1,486 1,464 1,486 79,700
2025/08/01 1,516 1,530 1,512 1,515 57,600
2025/07/31 1,525 1,537 1,516 1,521 42,500
2025/07/30 1,532 1,533 1,522 1,522 24,200
2025/07/29 1,549 1,550 1,522 1,532 40,900
2025/07/28 1,543 1,562 1,534 1,549 74,500
2025/07/25 1,528 1,542 1,508 1,535 55,400
2025/07/24 1,523 1,536 1,513 1,535 69,600
2025/07/23 1,489 1,529 1,484 1,518 128,000
2025/07/22 1,463 1,489 1,463 1,468 48,900
2025/07/18 1,460 1,480 1,454 1,454 31,600
2025/07/17 1,451 1,459 1,436 1,454 50,600

このページの先頭へ