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
2020/12/30 13,350 13,380 13,100 13,160 10,900
2020/12/29 13,060 13,600 13,060 13,420 19,300
2020/12/28 13,190 13,200 12,890 13,040 18,700
2020/12/25 13,490 13,490 13,080 13,190 10,100
2020/12/24 13,200 13,620 12,990 13,360 18,100
2020/12/23 13,380 13,380 12,840 12,930 17,400
2020/12/22 13,420 13,530 13,010 13,160 20,600
2020/12/21 13,790 13,790 13,510 13,540 9,100
2020/12/18 13,650 13,810 13,580 13,680 14,400
2020/12/17 13,670 13,670 13,400 13,600 8,300
2020/12/16 13,850 13,910 13,610 13,670 10,400
2020/12/15 13,950 14,180 13,620 13,670 13,900
2020/12/14 13,490 13,850 13,430 13,780 16,700
2020/12/11 13,410 13,430 13,000 13,260 11,900
2020/12/10 13,630 13,650 13,100 13,280 14,500
2020/12/09 13,650 13,940 13,560 13,560 7,000
2020/12/08 13,640 13,970 13,560 13,720 12,900
2020/12/07 14,650 14,650 13,880 13,940 20,200
2020/12/04 14,450 14,700 14,170 14,250 11,500
2020/12/03 14,120 14,560 13,810 14,420 16,600
2020/12/02 13,910 14,220 13,760 14,120 20,400
2020/12/01 14,350 14,510 13,850 13,860 30,100
2020/11/30 14,230 14,380 13,070 14,170 73,700
2020/11/27 14,630 14,900 14,340 14,690 11,800
2020/11/26 14,130 14,760 14,130 14,500 9,800
2020/11/25 14,870 14,870 14,340 14,470 9,800
2020/11/24 14,600 14,730 14,400 14,600 14,300
2020/11/20 14,480 14,690 14,270 14,310 24,500
2020/11/19 14,300 15,170 14,250 14,820 32,500
2020/11/18 14,580 14,750 14,160 14,370 19,600
2020/11/17 15,000 15,200 14,410 14,590 14,500
2020/11/16 14,430 15,000 14,430 14,940 18,100
2020/11/13 15,160 15,410 14,600 14,730 32,800
2020/11/12 14,890 15,090 14,390 15,010 42,100
2020/11/11 14,020 14,800 13,650 14,320 30,700
2020/11/10 15,000 15,230 13,600 13,790 61,400
2020/11/09 13,620 14,480 13,620 14,440 32,700
2020/11/06 13,180 13,920 13,180 13,570 41,100
2020/11/05 12,840 13,400 12,820 13,050 38,700
2020/11/04 12,890 12,960 12,300 12,750 27,800
2020/11/02 12,340 12,620 11,620 12,340 50,600
2020/10/30 12,710 13,240 11,960 12,050 56,300
2020/10/29 12,690 13,850 12,450 13,010 126,800
2020/10/28 11,750 12,130 11,700 12,090 28,300
2020/10/27 11,250 11,700 11,250 11,570 11,400
2020/10/26 12,050 12,080 11,580 11,630 16,100
2020/10/23 11,940 12,130 11,640 12,050 18,400
2020/10/22 11,900 12,160 11,660 11,860 14,200
2020/10/21 11,870 12,070 11,740 11,910 12,800
2020/10/20 11,620 11,840 11,110 11,770 19,800
2020/10/19 11,880 11,980 11,350 11,620 17,900
2020/10/16 12,140 12,140 11,650 11,770 21,300
2020/10/15 12,350 12,350 11,960 12,150 11,200
2020/10/14 12,170 12,330 12,010 12,320 18,500
2020/10/13 12,160 12,210 11,880 11,970 22,300
2020/10/12 12,290 12,380 12,030 12,100 21,200
2020/10/09 12,260 12,460 12,020 12,230 26,400
2020/10/08 12,750 12,750 12,000 12,160 26,800
2020/10/07 11,810 12,720 11,770 12,650 30,700
2020/10/06 12,510 12,600 11,980 12,020 25,200
2020/10/05 12,390 12,720 12,150 12,510 28,700
2020/10/02 13,190 13,210 11,720 12,090 48,500
2020/09/30 12,800 13,280 12,420 12,960 53,600
2020/09/29 12,150 12,880 12,000 12,520 64,600
2020/09/28 11,530 11,630 11,090 11,320 22,800
2020/09/25 11,240 11,690 11,010 11,430 28,400
2020/09/24 11,310 11,470 10,620 11,090 30,200
2020/09/23 11,310 11,410 11,010 11,260 22,600
2020/09/18 11,060 11,320 10,540 11,310 23,900
2020/09/17 11,410 11,450 10,900 10,980 29,600
2020/09/16 11,290 11,750 11,210 11,670 39,000
2020/09/15 10,550 11,000 10,400 10,990 19,300
2020/09/14 10,730 10,870 10,430 10,450 17,300
2020/09/11 10,660 10,700 10,400 10,590 13,500
2020/09/10 10,190 10,690 10,060 10,590 34,000
2020/09/09 10,570 10,730 9,830 10,040 76,200
2020/09/08 9,880 10,630 9,850 10,630 83,800
2020/09/07 9,650 9,730 8,900 9,130 66,700
2020/09/04 9,770 9,970 9,680 9,800 25,200
2020/09/03 10,100 10,150 9,880 9,990 52,100
2020/09/02 10,970 10,970 10,150 10,150 28,200
2020/09/01 11,030 11,240 10,560 10,710 22,400
2020/08/31 11,260 11,370 11,050 11,060 9,100
2020/08/28 11,700 11,700 10,710 11,100 25,800
2020/08/27 11,640 11,700 11,450 11,500 9,100
2020/08/26 11,250 11,660 11,250 11,590 13,000
2020/08/25 11,100 11,530 11,100 11,290 20,800
2020/08/24 11,110 11,170 10,950 11,040 11,700
2020/08/21 11,210 11,270 11,110 11,130 7,300
2020/08/20 11,300 11,440 11,100 11,210 15,800
2020/08/19 11,180 11,530 11,140 11,400 19,900
2020/08/18 11,140 11,230 10,770 11,050 21,100
2020/08/17 12,010 12,150 11,100 11,140 47,700
2020/08/14 11,920 12,380 11,820 12,270 16,800
2020/08/13 11,950 12,170 11,640 11,830 18,600
2020/08/12 12,690 13,140 11,740 11,910 50,100
2020/08/11 13,930 13,930 12,710 12,920 29,700
2020/08/07 13,340 13,800 13,340 13,650 11,800
2020/08/06 12,890 13,550 12,870 13,490 17,100
2020/08/05 12,610 12,980 12,440 12,890 8,300
2020/08/04 12,740 12,750 12,360 12,610 9,500
2020/08/03 12,340 12,870 12,250 12,500 13,100
2020/07/31 12,600 12,760 12,040 12,330 32,600
2020/07/30 13,160 13,660 12,670 12,870 33,400
2020/07/29 14,100 14,970 12,750 12,970 92,800
2020/07/28 12,580 12,690 12,130 12,360 15,400
2020/07/27 11,670 12,300 11,670 12,300 10,800
2020/07/22 12,100 12,100 11,800 11,970 2,300
2020/07/21 11,850 12,060 11,670 11,950 7,400
2020/07/20 11,240 11,600 11,240 11,550 2,600
2020/07/17 11,270 11,550 11,100 11,370 8,100
2020/07/16 12,430 12,430 11,360 11,570 13,600
2020/07/15 12,470 12,500 12,020 12,130 7,400
2020/07/14 12,200 12,470 12,170 12,350 7,800
2020/07/13 12,340 12,490 11,900 12,450 8,100
2020/07/10 12,600 12,600 12,110 12,210 12,800
2020/07/09 11,780 12,630 11,600 12,630 23,100
2020/07/08 11,550 12,230 11,550 11,790 14,400
2020/07/07 11,680 11,850 11,500 11,550 4,200
2020/07/06 11,850 11,870 11,480 11,670 4,900
2020/07/03 10,990 11,850 10,990 11,550 20,000
2020/07/02 11,170 11,410 10,770 10,930 15,800
2020/07/01 11,820 11,920 11,370 11,470 15,900
2020/06/30 12,000 12,290 11,420 11,820 17,300
2020/06/29 11,650 12,090 11,560 12,000 13,000
2020/06/26 11,200 12,250 11,200 11,810 35,100
2020/06/25 10,930 11,060 10,770 10,970 6,200
2020/06/24 11,160 11,170 10,870 10,930 11,700
2020/06/23 11,200 11,590 11,140 11,320 12,900
2020/06/22 11,240 11,350 11,140 11,220 13,100
2020/06/19 11,830 11,860 11,110 11,340 39,600
2020/06/18 11,940 12,130 11,730 12,020 21,800
2020/06/17 12,240 12,450 11,590 12,240 14,700
2020/06/16 12,340 12,700 11,970 12,240 22,200
2020/06/15 12,190 13,880 11,630 11,870 58,100
2020/06/12 10,550 11,920 10,550 11,890 52,100
2020/06/11 11,080 11,480 10,990 11,450 39,100
2020/06/10 10,260 11,590 10,260 11,070 51,200
2020/06/09 9,700 10,700 9,700 10,450 50,600
2020/06/08 9,340 9,580 9,330 9,570 17,700
2020/06/05 9,270 9,360 9,190 9,250 9,000
2020/06/04 9,270 9,270 9,120 9,270 8,200
2020/06/03 9,350 9,350 9,070 9,260 8,600
2020/06/02 9,330 9,330 9,180 9,200 8,800
2020/06/01 9,220 9,440 9,140 9,290 10,200
2020/05/29 9,070 9,440 9,070 9,440 14,000
2020/05/28 9,300 9,300 9,000 9,290 10,200
2020/05/27 9,360 9,360 9,100 9,290 10,300
2020/05/26 9,400 9,470 8,960 9,140 22,000
2020/05/25 9,370 9,780 9,350 9,550 14,600
2020/05/22 9,300 9,480 9,190 9,450 6,300
2020/05/21 9,290 9,660 9,080 9,270 26,900
2020/05/20 8,620 9,290 8,590 9,050 36,200
2020/05/19 8,480 8,700 8,470 8,470 10,500
2020/05/18 8,660 8,660 8,370 8,470 7,000
2020/05/15 8,700 8,700 8,480 8,660 10,500
2020/05/14 8,470 8,750 8,470 8,560 7,900
2020/05/13 8,450 8,750 8,250 8,620 16,200
2020/05/12 8,220 8,850 8,090 8,600 58,300
2020/05/11 7,580 7,910 7,450 7,860 22,700
2020/05/08 7,380 7,400 7,080 7,390 14,300
2020/05/07 7,040 7,160 6,960 7,140 6,400
2020/05/01 6,940 7,000 6,890 6,950 3,900
2020/04/30 6,960 7,060 6,930 7,030 5,300
2020/04/28 7,030 7,060 6,920 6,960 9,000
2020/04/27 7,050 7,200 6,790 7,130 9,100
2020/04/24 7,370 7,370 6,970 7,030 5,900
2020/04/23 7,190 7,350 7,090 7,230 6,600
2020/04/22 7,190 7,250 6,780 7,090 5,800
2020/04/21 7,240 7,240 7,000 7,130 2,900
2020/04/20 7,150 7,300 7,070 7,210 7,200
2020/04/17 6,990 7,160 6,920 7,160 13,200
2020/04/16 6,900 6,970 6,810 6,940 3,800
2020/04/15 7,000 7,020 6,810 6,900 8,400
2020/04/14 6,820 6,960 6,670 6,900 18,100
2020/04/13 7,060 7,070 6,700 6,820 21,800
2020/04/10 7,500 7,500 7,080 7,200 20,600
2020/04/09 7,350 7,440 7,190 7,440 6,400
2020/04/08 7,290 7,350 7,140 7,280 7,800
2020/04/07 7,030 7,230 6,910 7,220 13,600
2020/04/06 7,080 7,080 6,570 6,900 11,200
2020/04/03 6,750 7,080 6,700 6,930 15,500
2020/04/02 6,700 6,900 6,690 6,690 11,000
2020/04/01 6,530 7,140 6,450 6,700 22,300
2020/03/31 6,900 6,910 6,450 6,550 17,000
2020/03/30 6,270 7,000 6,270 7,000 14,300
2020/03/27 6,130 6,730 6,130 6,730 24,300
2020/03/26 6,430 6,430 5,730 5,730 14,700
2020/03/25 6,280 6,710 6,050 6,630 34,300
2020/03/24 5,510 5,940 5,510 5,920 14,400
2020/03/23 5,200 5,590 5,080 5,550 10,600
2020/03/19 5,850 5,850 5,260 5,300 19,000
2020/03/18 6,350 6,500 5,850 5,850 16,600
2020/03/17 5,500 6,160 5,500 6,100 22,900
2020/03/16 5,800 6,500 5,680 5,900 10,200
2020/03/13 5,410 5,790 5,160 5,550 26,100
2020/03/12 6,400 6,400 5,910 5,990 30,600
2020/03/11 6,200 6,600 6,100 6,490 31,000
2020/03/10 5,320 6,260 5,250 6,080 30,300
2020/03/09 5,900 6,080 5,650 5,780 24,600
2020/03/06 6,270 6,330 6,130 6,190 12,400
2020/03/05 6,710 6,810 6,420 6,470 28,100
2020/03/04 6,110 6,530 6,100 6,450 20,500
2020/03/03 6,930 6,930 6,120 6,120 31,400
2020/03/02 5,900 6,460 5,840 6,420 29,700
2020/02/28 6,050 6,300 5,610 5,740 39,700
2020/02/27 6,640 6,820 6,360 6,550 22,600
2020/02/26 6,570 6,880 6,480 6,740 28,900
2020/02/25 6,520 7,030 6,520 6,770 29,500
2020/02/21 7,340 7,430 7,170 7,220 14,900
2020/02/20 7,450 7,620 7,310 7,430 16,900
2020/02/19 7,390 7,540 7,390 7,450 6,100
2020/02/18 7,520 7,680 7,240 7,470 11,200
2020/02/17 7,570 7,580 7,370 7,450 7,500
2020/02/14 7,940 7,940 7,520 7,700 23,100
2020/02/13 7,980 8,030 7,920 7,940 4,800
2020/02/12 8,300 8,300 7,950 8,030 7,900
2020/02/10 8,210 8,470 8,210 8,250 4,400
2020/02/07 8,500 8,720 8,310 8,350 30,200
2020/02/06 7,880 8,550 7,880 8,290 27,100
2020/02/05 8,030 8,480 8,010 8,030 24,400
2020/02/04 7,640 8,140 7,440 8,010 15,000
2020/02/03 7,610 7,880 7,500 7,640 17,400
2020/01/31 7,610 8,100 7,600 7,930 63,900
2020/01/30 7,500 7,580 6,800 7,010 36,900
2020/01/29 7,880 7,880 7,540 7,580 14,500
2020/01/28 7,820 7,840 7,470 7,740 21,100
2020/01/27 8,050 8,100 7,860 7,900 10,900
2020/01/24 8,250 8,290 8,110 8,190 17,300
2020/01/23 8,310 8,310 8,090 8,110 13,800
2020/01/22 8,050 8,370 8,040 8,160 16,400
2020/01/21 7,940 8,180 7,940 8,050 8,000
2020/01/20 7,820 8,090 7,820 7,940 16,200
2020/01/17 7,920 8,070 7,820 7,910 9,000
2020/01/16 8,220 8,500 7,920 7,920 21,300
2020/01/15 7,930 8,290 7,800 8,280 23,600
2020/01/14 7,890 8,020 7,670 7,780 17,800
2020/01/10 8,050 8,050 7,830 7,900 13,700
2020/01/09 8,020 8,200 7,880 7,920 21,300
2020/01/08 8,520 8,520 7,580 7,870 56,600
2020/01/07 8,590 8,590 8,260 8,370 21,200
2020/01/06 8,880 8,900 8,380 8,460 35,400

このページの先頭へ