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

田岡化学工業(4113)の株価時系列情報

田岡化学工業(4113)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
2026/05/22 735 750 735 736 41,600
2026/05/21 746 755 730 733 73,000
2026/05/20 754 756 733 741 122,700
2026/05/19 789 790 747 766 159,300
2026/05/18 828 840 766 777 270,900
2026/05/15 992 1,023 842 843 267,500
2026/05/14 960 994 952 992 95,700
2026/05/13 904 983 903 959 175,800
2026/05/12 908 922 903 903 20,600
2026/05/11 901 910 899 902 35,000
2026/05/08 908 913 889 900 56,400
2026/05/07 918 925 915 915 21,900
2026/05/01 897 905 893 903 57,200
2026/04/30 906 911 900 901 18,200
2026/04/28 895 914 895 910 23,300
2026/04/27 894 901 889 895 28,100
2026/04/24 900 901 890 893 28,600
2026/04/23 918 918 898 900 35,100
2026/04/22 926 928 914 918 26,100
2026/04/21 926 931 923 930 13,500
2026/04/20 928 936 922 927 36,000
2026/04/17 934 935 927 928 24,300
2026/04/16 929 939 928 930 29,000
2026/04/15 938 952 924 933 43,500
2026/04/14 953 956 934 942 19,100
2026/04/13 955 962 933 947 86,900
2026/04/10 968 972 954 959 25,000
2026/04/09 969 970 954 961 24,600
2026/04/08 966 980 965 972 38,600
2026/04/07 943 959 940 951 41,300
2026/04/06 936 949 935 943 24,700
2026/04/03 946 955 933 938 37,900
2026/03/27 956 970 950 959 63,200
2026/03/26 964 968 949 958 39,800
2026/03/25 954 970 954 967 45,200
2026/03/24 940 946 928 941 47,300
2026/03/23 929 929 909 923 113,300
2026/03/19 983 983 951 957 149,200
2026/03/18 984 998 982 998 45,200
2026/03/17 989 1,000 974 976 52,800
2026/03/16 991 999 977 985 58,900
2026/03/13 982 1,006 973 1,006 70,000
2026/03/12 1,000 1,005 976 986 142,300
2026/03/11 1,019 1,027 1,006 1,006 43,300
2026/03/10 1,004 1,019 991 1,012 129,100
2026/03/09 995 998 940 983 390,900
2026/03/06 1,039 1,061 1,035 1,048 53,100
2026/03/05 1,051 1,067 1,044 1,064 125,100
2026/03/04 1,025 1,036 974 995 205,900
2026/03/03 1,102 1,109 1,055 1,055 161,100
2026/03/02 1,104 1,120 1,097 1,113 91,800
2026/02/27 1,110 1,134 1,103 1,134 61,900
2026/02/26 1,110 1,120 1,100 1,114 130,000
2026/02/25 1,157 1,158 1,095 1,103 223,700
2026/02/24 1,148 1,162 1,131 1,160 79,500
2026/02/20 1,183 1,183 1,155 1,159 65,200
2026/02/19 1,190 1,200 1,178 1,185 70,300
2026/02/18 1,164 1,189 1,157 1,181 61,100
2026/02/17 1,189 1,189 1,162 1,167 32,300
2026/02/16 1,176 1,188 1,167 1,176 55,900
2026/02/13 1,191 1,191 1,146 1,153 88,500
2026/02/12 1,177 1,210 1,177 1,201 119,700
2026/02/10 1,142 1,169 1,142 1,168 102,100
2026/02/09 1,109 1,140 1,098 1,132 121,000
2026/02/06 1,092 1,100 1,084 1,095 60,300
2026/02/05 1,100 1,115 1,090 1,100 108,900
2026/02/04 1,101 1,113 1,075 1,088 179,400
2026/02/03 1,114 1,129 1,103 1,112 154,300
2026/02/02 1,130 1,143 1,081 1,081 184,700
2026/01/30 1,112 1,153 1,112 1,132 161,300
2026/01/29 1,195 1,195 1,097 1,105 660,300
2026/01/28 1,487 1,499 1,262 1,280 336,500
2026/01/27 1,492 1,500 1,478 1,494 82,500
2026/01/26 1,499 1,508 1,483 1,498 96,400
2026/01/23 1,501 1,522 1,498 1,512 71,900
2026/01/22 1,490 1,511 1,470 1,496 90,700
2026/01/21 1,423 1,494 1,422 1,476 91,400
2026/01/20 1,516 1,516 1,480 1,483 112,300
2026/01/19 1,545 1,547 1,501 1,511 119,800
2026/01/16 1,460 1,545 1,454 1,525 149,200
2026/01/15 1,415 1,460 1,415 1,449 90,500
2026/01/14 1,355 1,413 1,347 1,412 97,100
2026/01/13 1,357 1,359 1,332 1,356 70,600
2026/01/09 1,337 1,346 1,328 1,331 64,600
2026/01/08 1,315 1,342 1,311 1,332 76,500
2026/01/07 1,297 1,324 1,295 1,313 85,000
2026/01/06 1,302 1,317 1,295 1,302 69,000
2026/01/05 1,252 1,293 1,244 1,280 100,100
2025/12/30 1,245 1,254 1,236 1,236 34,100
2025/12/29 1,249 1,261 1,244 1,246 21,400
2025/12/26 1,258 1,258 1,240 1,242 42,300
2025/12/25 1,238 1,264 1,238 1,261 37,900
2025/12/24 1,242 1,247 1,231 1,235 37,500
2025/12/23 1,227 1,244 1,224 1,237 32,800
2025/12/22 1,221 1,237 1,220 1,236 45,400
2025/12/19 1,201 1,219 1,201 1,219 27,600
2025/12/18 1,210 1,210 1,190 1,206 21,300
2025/12/17 1,190 1,214 1,187 1,208 36,500
2025/12/16 1,210 1,210 1,190 1,194 19,000
2025/12/15 1,186 1,207 1,177 1,207 26,100
2025/12/12 1,174 1,200 1,174 1,189 31,500
2025/12/11 1,188 1,188 1,165 1,174 43,500
2025/12/10 1,176 1,188 1,172 1,188 33,900
2025/12/09 1,175 1,185 1,160 1,171 38,700
2025/12/08 1,175 1,185 1,167 1,177 25,700
2025/12/05 1,162 1,175 1,159 1,171 27,300
2025/12/04 1,170 1,178 1,164 1,164 27,800
2025/12/03 1,177 1,179 1,164 1,170 20,900
2025/12/02 1,183 1,184 1,166 1,166 38,500
2025/12/01 1,190 1,192 1,174 1,182 34,700
2025/11/28 1,190 1,190 1,178 1,183 44,000
2025/11/27 1,172 1,191 1,172 1,181 48,800
2025/11/26 1,168 1,180 1,163 1,172 23,600
2025/11/25 1,165 1,170 1,149 1,159 53,500
2025/11/21 1,166 1,175 1,149 1,159 44,600
2025/11/20 1,162 1,183 1,147 1,183 47,900
2025/11/19 1,131 1,158 1,122 1,150 43,500
2025/11/18 1,174 1,174 1,141 1,141 61,100
2025/11/17 1,168 1,181 1,165 1,174 43,000
2025/11/14 1,176 1,185 1,165 1,165 60,400
2025/11/13 1,215 1,217 1,189 1,194 50,500
2025/11/12 1,225 1,227 1,204 1,210 56,400
2025/11/11 1,250 1,250 1,212 1,226 38,200
2025/11/10 1,229 1,251 1,229 1,250 15,600
2025/11/07 1,230 1,240 1,223 1,229 24,000
2025/11/06 1,233 1,249 1,230 1,243 23,200
2025/11/05 1,199 1,233 1,198 1,226 70,300
2025/11/04 1,237 1,237 1,194 1,194 61,800
2025/10/31 1,222 1,245 1,200 1,226 77,600
2025/10/30 1,224 1,247 1,178 1,222 167,900
2025/10/29 1,370 1,380 1,200 1,225 392,700
2025/10/28 1,373 1,376 1,341 1,345 76,800
2025/10/27 1,359 1,378 1,346 1,366 67,400
2025/10/24 1,339 1,351 1,322 1,351 31,100
2025/10/23 1,309 1,336 1,302 1,327 27,900
2025/10/22 1,305 1,324 1,295 1,321 23,200
2025/10/21 1,303 1,309 1,292 1,301 25,700
2025/10/20 1,275 1,302 1,275 1,291 27,700
2025/10/17 1,307 1,308 1,261 1,263 47,100
2025/10/16 1,288 1,310 1,281 1,309 32,100
2025/10/15 1,256 1,279 1,256 1,278 21,100
2025/10/14 1,283 1,295 1,240 1,242 57,400
2025/10/10 1,326 1,326 1,304 1,306 36,100
2025/10/09 1,317 1,336 1,315 1,331 21,900
2025/10/08 1,334 1,345 1,317 1,326 25,100
2025/10/07 1,328 1,346 1,320 1,334 26,800
2025/10/06 1,334 1,334 1,305 1,320 25,400
2025/10/03 1,296 1,311 1,285 1,305 29,400
2025/10/02 1,271 1,288 1,251 1,285 66,700
2025/10/01 1,328 1,329 1,272 1,276 102,300
2025/09/30 1,380 1,380 1,342 1,342 45,100
2025/09/29 1,390 1,393 1,372 1,382 22,300
2025/09/26 1,383 1,403 1,381 1,403 27,900
2025/09/25 1,379 1,395 1,376 1,390 14,500
2025/09/24 1,383 1,390 1,370 1,383 21,700
2025/09/22 1,383 1,396 1,377 1,390 23,900
2025/09/19 1,406 1,409 1,356 1,384 65,900
2025/09/18 1,396 1,423 1,393 1,405 36,100
2025/09/17 1,427 1,429 1,373 1,396 63,700
2025/09/16 1,437 1,439 1,411 1,425 65,000
2025/09/12 1,396 1,436 1,394 1,416 52,100
2025/09/11 1,379 1,392 1,353 1,384 50,200
2025/09/10 1,351 1,378 1,350 1,366 63,600
2025/09/09 1,350 1,362 1,336 1,350 80,200
2025/09/08 1,378 1,378 1,346 1,352 58,300
2025/09/05 1,362 1,378 1,349 1,370 55,200
2025/09/04 1,359 1,389 1,352 1,370 46,900
2025/09/03 1,359 1,384 1,359 1,359 55,700
2025/09/02 1,386 1,397 1,363 1,364 43,700
2025/09/01 1,409 1,413 1,370 1,386 58,700
2025/08/29 1,422 1,432 1,414 1,414 38,100
2025/08/28 1,464 1,464 1,420 1,426 43,200
2025/08/27 1,418 1,482 1,412 1,462 48,600
2025/08/26 1,431 1,444 1,419 1,423 42,200
2025/08/25 1,465 1,471 1,435 1,435 35,100
2025/08/22 1,472 1,472 1,441 1,447 29,300
2025/08/21 1,450 1,482 1,429 1,472 41,900
2025/08/20 1,500 1,500 1,452 1,452 50,100
2025/08/19 1,500 1,511 1,490 1,491 39,700
2025/08/18 1,518 1,529 1,493 1,499 55,400
2025/08/15 1,449 1,488 1,432 1,488 61,800
2025/08/14 1,425 1,439 1,414 1,430 30,600
2025/08/13 1,410 1,434 1,399 1,420 44,400
2025/08/12 1,421 1,421 1,402 1,408 21,300
2025/08/08 1,442 1,448 1,416 1,416 33,900
2025/08/07 1,432 1,448 1,407 1,445 47,500
2025/08/06 1,385 1,455 1,385 1,431 74,700
2025/08/05 1,400 1,400 1,380 1,385 33,400
2025/08/04 1,353 1,396 1,353 1,395 77,800
2025/08/01 1,394 1,394 1,369 1,374 45,600
2025/07/31 1,336 1,397 1,275 1,395 196,400
2025/07/30 1,350 1,422 1,249 1,332 363,800
2025/07/29 1,350 1,366 1,334 1,357 53,400
2025/07/28 1,338 1,361 1,333 1,347 36,900
2025/07/25 1,350 1,368 1,324 1,338 34,100
2025/07/24 1,306 1,337 1,285 1,337 37,800
2025/07/23 1,309 1,320 1,285 1,309 48,400
2025/07/22 1,265 1,312 1,262 1,312 114,500
2025/07/18 1,285 1,285 1,260 1,264 17,700
2025/07/17 1,252 1,297 1,248 1,285 40,500

このページの先頭へ