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
2026/08/21 2,235 2,278 2,235 2,271 30,500
2026/08/20 2,269 2,272 2,230 2,264 37,100
2026/08/19 2,296 2,296 2,213 2,252 47,100
2026/08/18 2,290 2,355 2,261 2,331 47,500
2026/08/17 2,326 2,350 2,309 2,310 40,600
2026/08/14 2,239 2,339 2,239 2,328 56,900
2026/08/13 2,215 2,270 2,200 2,269 39,400
2026/08/12 2,227 2,260 2,216 2,222 50,000
2026/08/10 2,192 2,339 2,191 2,264 73,100
2026/08/07 2,132 2,228 2,126 2,219 118,400
2026/08/06 2,106 2,137 2,081 2,082 50,600
2026/08/05 2,021 2,131 2,021 2,128 54,500
2026/08/04 1,981 2,029 1,981 2,021 51,700
2026/08/03 2,028 2,028 1,966 1,981 64,000
2026/07/31 2,033 2,069 2,015 2,041 30,100
2026/07/30 2,011 2,045 1,974 2,012 41,400
2026/07/29 2,036 2,042 1,974 2,011 66,500
2026/07/28 2,076 2,091 2,009 2,036 46,200
2026/07/27 2,083 2,094 2,057 2,076 33,600
2026/07/24 2,087 2,087 2,032 2,065 28,200
2026/07/23 2,126 2,150 2,078 2,095 32,100
2026/07/22 2,075 2,160 2,066 2,126 56,000
2026/07/21 2,060 2,087 2,047 2,069 40,600
2026/07/17 2,058 2,071 1,971 2,060 69,400
2026/07/16 2,089 2,102 2,058 2,090 33,300
2026/07/15 2,056 2,100 2,033 2,095 36,000
2026/07/14 2,002 2,052 2,002 2,041 35,300
2026/07/13 2,065 2,070 2,001 2,012 46,300
2026/07/10 2,050 2,067 2,026 2,047 38,800
2026/07/09 2,032 2,053 2,015 2,020 31,700
2026/07/08 2,037 2,068 2,027 2,030 43,400
2026/07/07 2,085 2,110 2,035 2,045 37,900
2026/07/06 2,081 2,115 2,067 2,086 35,300
2026/07/03 2,070 2,116 2,070 2,115 31,300
2026/07/02 2,050 2,106 2,040 2,072 33,100
2026/07/01 2,083 2,106 2,035 2,052 48,600
2026/06/30 2,135 2,135 2,071 2,083 45,700
2026/06/29 2,164 2,165 2,080 2,119 53,400
2026/06/26 2,154 2,190 2,106 2,149 46,000
2026/06/25 2,146 2,176 2,096 2,154 41,500
2026/06/24 2,142 2,169 2,082 2,108 53,200
2026/06/23 2,240 2,247 2,162 2,169 32,300
2026/06/22 2,220 2,279 2,220 2,237 22,500
2026/06/19 2,289 2,289 2,214 2,220 69,800
2026/06/18 2,300 2,315 2,252 2,278 29,000
2026/06/17 2,270 2,300 2,256 2,271 27,700
2026/06/16 2,297 2,297 2,245 2,270 22,400
2026/06/15 2,237 2,300 2,230 2,280 26,300
2026/06/12 2,105 2,221 2,103 2,187 76,300
2026/06/11 2,135 2,168 2,080 2,155 65,300
2026/06/10 2,176 2,178 2,092 2,139 105,800
2026/06/09 2,204 2,246 2,183 2,186 78,000
2026/06/08 2,260 2,260 2,161 2,204 80,400
2026/06/05 2,280 2,333 2,278 2,328 39,500
2026/06/04 2,220 2,287 2,208 2,274 35,600
2026/06/03 2,295 2,302 2,246 2,254 57,000
2026/06/02 2,207 2,285 2,176 2,254 52,800
2026/06/01 2,400 2,420 2,235 2,235 94,900
2026/05/29 2,297 2,455 2,280 2,412 71,700
2026/05/28 2,260 2,299 2,214 2,280 43,500
2026/05/27 2,214 2,265 2,213 2,255 33,200
2026/05/26 2,216 2,266 2,175 2,244 69,800
2026/05/25 2,143 2,187 2,117 2,166 48,800
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

このページの先頭へ