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
2021/12/30 1,467 1,489 1,430 1,479 47,400
2021/12/29 1,441 1,475 1,441 1,466 39,800
2021/12/28 1,409 1,460 1,409 1,459 85,800
2021/12/27 1,442 1,442 1,401 1,409 46,900
2021/12/24 1,430 1,485 1,430 1,445 62,800
2021/12/23 1,405 1,455 1,405 1,425 52,400
2021/12/22 1,336 1,424 1,332 1,405 134,200
2021/12/21 1,320 1,362 1,301 1,338 133,700
2021/12/20 1,379 1,385 1,333 1,337 77,000
2021/12/17 1,403 1,415 1,384 1,397 43,000
2021/12/16 1,436 1,446 1,417 1,428 32,500
2021/12/15 1,396 1,441 1,377 1,419 74,800
2021/12/14 1,445 1,446 1,397 1,403 49,000
2021/12/13 1,465 1,478 1,447 1,456 44,700
2021/12/10 1,501 1,509 1,453 1,455 59,600
2021/12/09 1,532 1,545 1,508 1,513 31,600
2021/12/08 1,538 1,560 1,525 1,545 29,800
2021/12/07 1,480 1,534 1,461 1,527 45,200
2021/12/06 1,451 1,514 1,451 1,478 48,600
2021/12/03 1,450 1,479 1,446 1,469 54,200
2021/12/02 1,492 1,508 1,453 1,453 60,400
2021/12/01 1,505 1,520 1,472 1,502 100,800
2021/11/30 1,595 1,609 1,511 1,515 60,700
2021/11/29 1,563 1,618 1,552 1,553 51,700
2021/11/26 1,664 1,664 1,560 1,613 96,200
2021/11/25 1,697 1,710 1,665 1,665 42,500
2021/11/24 1,751 1,751 1,680 1,698 55,800
2021/11/22 1,773 1,773 1,736 1,742 39,300
2021/11/19 1,800 1,809 1,769 1,793 35,300
2021/11/18 1,810 1,824 1,786 1,800 31,800
2021/11/17 1,838 1,865 1,811 1,811 36,200
2021/11/16 1,815 1,845 1,807 1,838 41,300
2021/11/15 1,815 1,822 1,787 1,807 51,400
2021/11/12 1,771 1,824 1,771 1,815 54,600
2021/11/11 1,747 1,799 1,731 1,771 53,800
2021/11/10 1,746 1,776 1,722 1,734 55,700
2021/11/09 1,799 1,805 1,740 1,746 68,700
2021/11/08 1,812 1,850 1,784 1,803 59,100
2021/11/05 1,770 1,854 1,766 1,812 97,800
2021/11/04 1,826 1,826 1,755 1,771 129,900
2021/11/02 1,805 1,845 1,769 1,769 96,700
2021/11/01 1,750 1,848 1,750 1,782 173,400
2021/10/29 1,785 1,861 1,723 1,739 294,000
2021/10/28 2,110 2,139 2,101 2,135 78,300
2021/10/27 2,120 2,138 2,083 2,118 56,400
2021/10/26 2,162 2,199 2,149 2,176 41,000
2021/10/25 2,153 2,172 2,126 2,149 20,500
2021/10/22 2,150 2,208 2,146 2,189 20,300
2021/10/21 2,195 2,208 2,151 2,152 22,500
2021/10/20 2,222 2,241 2,194 2,195 25,600
2021/10/19 2,207 2,225 2,170 2,222 26,900
2021/10/18 2,247 2,279 2,200 2,207 26,600
2021/10/15 2,139 2,254 2,139 2,241 37,600
2021/10/14 2,112 2,169 2,112 2,139 20,100
2021/10/13 2,131 2,131 2,087 2,111 24,400
2021/10/12 2,190 2,208 2,105 2,137 59,200
2021/10/11 2,166 2,213 2,150 2,211 16,800
2021/10/08 2,145 2,242 2,137 2,166 23,000
2021/10/07 2,152 2,201 2,141 2,143 22,600
2021/10/06 2,157 2,266 2,144 2,158 57,600
2021/10/05 2,133 2,140 2,020 2,107 68,400
2021/10/04 2,251 2,263 2,150 2,180 66,900
2021/10/01 2,342 2,373 2,273 2,273 60,300
2021/09/30 2,512 2,528 2,378 2,442 52,400
2021/09/29 2,453 2,580 2,451 2,510 52,000
2021/09/29 1 -> 5.00 分割
2021/09/28 12,430 12,570 12,120 12,450 10,400
2021/09/27 12,540 12,590 12,410 12,480 9,900
2021/09/24 12,280 12,370 12,240 12,240 7,700
2021/09/22 12,200 12,220 11,980 11,980 9,200
2021/09/21 12,270 12,600 12,130 12,210 24,700
2021/09/17 12,580 12,830 12,580 12,800 7,500
2021/09/16 12,920 12,950 12,530 12,550 10,900
2021/09/15 12,740 12,950 12,610 12,950 7,300
2021/09/14 12,600 12,920 12,580 12,850 12,100
2021/09/13 12,000 12,540 12,000 12,470 12,700
2021/09/10 11,850 12,100 11,850 12,000 5,000
2021/09/09 11,810 12,080 11,800 11,900 8,100
2021/09/08 11,760 11,900 11,750 11,850 5,200
2021/09/07 11,990 12,070 11,740 11,920 11,300
2021/09/06 11,640 12,000 11,640 12,000 8,800
2021/09/03 11,350 11,640 11,350 11,570 8,600
2021/09/02 11,250 11,360 11,200 11,350 6,000
2021/09/01 11,140 11,290 11,100 11,140 6,400
2021/08/31 11,190 11,230 11,020 11,230 9,100
2021/08/30 10,700 11,100 10,680 11,100 13,000
2021/08/27 10,870 10,900 10,720 10,750 8,800
2021/08/26 10,970 11,050 10,900 10,900 4,900
2021/08/25 11,100 11,210 10,960 10,970 6,500
2021/08/24 11,290 11,360 11,010 11,010 11,200
2021/08/23 11,060 11,280 11,060 11,060 6,300
2021/08/20 10,830 11,040 10,800 10,850 9,300
2021/08/19 11,000 11,210 10,940 11,050 6,500
2021/08/18 10,520 11,190 10,520 11,160 18,600
2021/08/17 10,920 10,960 10,620 10,620 21,500
2021/08/16 11,120 11,120 10,910 10,990 9,800
2021/08/13 11,630 11,630 11,220 11,260 12,100
2021/08/12 11,640 11,710 11,450 11,550 16,900
2021/08/11 11,770 11,820 11,640 11,670 9,700
2021/08/10 11,750 11,980 11,630 11,760 13,000
2021/08/06 11,840 11,860 11,620 11,630 6,700
2021/08/05 11,840 12,010 11,800 11,900 5,000
2021/08/04 12,070 12,100 11,800 11,910 12,500
2021/08/03 12,110 12,180 12,050 12,070 4,700
2021/08/02 12,250 12,460 12,110 12,110 12,400
2021/07/30 12,090 12,570 12,000 12,440 31,400
2021/07/29 11,900 12,050 11,780 12,000 10,500
2021/07/28 11,900 12,040 11,840 11,860 6,300
2021/07/27 12,070 12,070 11,890 11,900 7,400
2021/07/26 11,760 12,050 11,760 11,820 7,600
2021/07/21 11,630 11,800 11,590 11,720 11,700
2021/07/20 11,640 11,780 11,640 11,690 7,400
2021/07/19 11,950 11,950 11,630 11,810 7,200
2021/07/16 12,030 12,120 11,930 11,960 11,600
2021/07/15 12,350 12,350 12,150 12,150 6,300
2021/07/14 12,310 12,320 12,230 12,280 1,700
2021/07/13 12,290 12,400 12,190 12,230 8,700
2021/07/12 12,130 12,330 12,070 12,290 8,900
2021/07/09 11,820 12,120 11,740 12,120 15,100
2021/07/08 12,130 12,130 11,760 11,850 18,400
2021/07/07 12,220 12,240 12,010 12,080 15,600
2021/07/06 12,550 12,550 12,300 12,300 7,000
2021/07/05 12,640 12,650 12,290 12,340 13,900
2021/07/02 12,720 12,720 12,440 12,490 16,400
2021/07/01 12,920 12,920 12,680 12,720 14,400
2021/06/30 13,130 13,130 12,910 12,920 12,700
2021/06/29 13,100 13,170 12,890 12,990 21,700
2021/06/28 13,250 13,250 12,600 13,090 31,700
2021/06/25 13,510 13,900 13,040 13,130 109,600
2021/06/24 12,450 12,590 12,220 12,380 5,400
2021/06/23 12,680 12,680 12,430 12,450 6,100
2021/06/22 12,740 12,780 12,540 12,560 8,500
2021/06/21 12,460 12,460 12,240 12,280 15,500
2021/06/18 13,150 13,150 12,750 12,760 22,100
2021/06/17 12,780 13,100 12,700 13,080 12,400
2021/06/16 12,840 13,030 12,830 12,870 9,700
2021/06/15 12,810 12,900 12,590 12,880 11,400
2021/06/14 12,430 12,470 12,230 12,440 6,800
2021/06/11 12,640 12,640 12,400 12,460 10,000
2021/06/10 13,070 13,070 12,650 12,650 14,300
2021/06/09 13,240 13,380 12,960 13,230 21,200
2021/06/08 13,270 13,290 13,050 13,230 16,300
2021/06/07 13,150 13,340 12,990 13,070 32,100
2021/06/04 13,000 13,120 12,800 12,850 23,400
2021/06/03 12,860 13,090 12,570 12,840 35,400
2021/06/02 12,400 12,840 12,100 12,670 46,400
2021/06/01 12,250 12,360 11,960 12,230 21,700
2021/05/31 12,150 12,150 11,890 12,100 12,900
2021/05/28 11,700 12,120 11,700 11,920 25,900
2021/05/27 11,850 11,940 11,400 11,400 22,500
2021/05/26 11,620 11,880 11,530 11,830 18,600
2021/05/25 11,690 11,690 11,360 11,620 11,000
2021/05/24 11,550 11,700 11,410 11,500 15,000
2021/05/21 11,830 12,020 11,480 11,530 27,800
2021/05/20 10,890 11,680 10,890 11,580 30,700
2021/05/19 10,920 11,300 10,840 10,890 39,800
2021/05/18 10,160 10,760 10,160 10,620 28,500
2021/05/17 10,470 10,570 9,980 10,110 29,800
2021/05/14 10,800 10,810 10,380 10,500 22,100
2021/05/13 9,800 10,850 9,800 10,410 74,700
2021/05/12 12,020 12,140 11,510 11,750 55,900
2021/05/11 12,190 12,190 11,900 12,020 30,000
2021/05/10 12,060 12,230 11,950 12,210 14,900
2021/05/07 12,060 12,060 11,850 12,020 30,600
2021/05/06 12,120 12,220 11,930 12,060 26,700
2021/04/30 12,280 12,290 11,970 12,110 28,400
2021/04/28 12,620 12,660 12,130 12,290 52,500
2021/04/27 12,840 12,890 12,700 12,780 17,600
2021/04/26 13,400 13,400 12,820 12,840 30,500
2021/04/23 13,400 13,400 13,080 13,150 17,200
2021/04/22 13,040 13,540 12,990 13,500 35,800
2021/04/21 13,320 13,400 12,730 12,740 55,400
2021/04/20 13,640 13,970 13,440 13,520 33,500
2021/04/19 13,790 14,050 13,790 13,820 14,300
2021/04/16 13,850 14,190 13,620 13,760 33,800
2021/04/15 13,500 13,790 13,420 13,660 26,600
2021/04/14 13,350 13,720 13,340 13,540 20,100
2021/04/13 13,230 13,560 13,230 13,300 14,500
2021/04/12 13,210 13,270 12,990 13,210 16,300
2021/04/09 13,210 13,320 13,050 13,140 13,000
2021/04/08 13,410 13,430 13,140 13,140 14,900
2021/04/07 13,350 13,660 13,340 13,450 18,100
2021/04/06 13,780 13,780 13,370 13,370 30,400
2021/04/05 13,920 14,400 13,540 13,780 32,300
2021/04/02 13,800 13,900 13,430 13,650 34,300
2021/04/01 13,590 13,710 13,410 13,590 22,200
2021/03/31 13,240 13,820 13,180 13,540 30,600
2021/03/30 13,120 13,440 13,110 13,240 13,800
2021/03/29 13,380 13,470 13,150 13,280 22,800
2021/03/26 12,960 13,280 12,860 13,180 28,900
2021/03/25 12,490 12,510 12,120 12,360 26,200
2021/03/24 12,800 13,010 12,570 12,570 23,500
2021/03/23 13,140 13,610 13,000 13,000 34,800
2021/03/22 13,300 13,300 12,940 12,980 15,200
2021/03/19 13,210 13,210 12,960 13,020 16,000
2021/03/18 13,400 13,400 13,130 13,270 20,100
2021/03/17 12,930 13,260 12,710 13,170 17,800
2021/03/16 12,660 13,190 12,660 13,000 15,500
2021/03/15 13,010 13,060 12,550 12,650 13,900
2021/03/12 12,460 12,910 12,270 12,780 24,200
2021/03/11 12,240 12,310 11,950 12,240 9,400
2021/03/10 12,200 12,570 12,060 12,060 25,200
2021/03/09 12,360 12,360 11,810 11,950 23,400
2021/03/08 12,500 12,590 12,190 12,240 14,100
2021/03/05 12,100 12,380 11,880 12,290 16,700
2021/03/04 12,340 12,490 12,010 12,190 21,400
2021/03/03 13,060 13,110 12,430 12,600 38,200
2021/03/02 12,920 13,210 12,840 13,190 29,100
2021/03/01 12,600 12,960 12,500 12,650 11,300
2021/02/26 12,420 12,900 12,340 12,600 21,700
2021/02/25 13,220 13,220 12,810 12,810 15,000
2021/02/24 13,170 13,420 12,710 13,020 44,400
2021/02/22 13,400 13,530 13,030 13,170 26,500
2021/02/19 13,300 13,440 13,030 13,400 44,500
2021/02/18 13,950 13,950 13,500 13,600 41,300
2021/02/17 14,770 14,770 13,900 14,000 66,200
2021/02/16 14,250 14,920 14,100 14,740 50,900
2021/02/15 13,970 14,190 13,600 14,130 31,700
2021/02/12 14,400 14,500 14,000 14,080 43,800
2021/02/10 14,390 14,900 14,350 14,460 22,800
2021/02/09 14,640 14,750 14,300 14,420 28,600
2021/02/08 14,730 14,750 14,370 14,600 30,800
2021/02/05 15,220 15,330 14,460 14,670 45,800
2021/02/04 15,290 15,290 14,500 14,840 53,000
2021/02/03 15,920 16,170 15,010 15,290 66,400
2021/02/02 14,590 15,890 14,440 15,120 74,000
2021/02/01 15,050 15,050 14,220 14,290 43,600
2021/01/29 16,200 16,330 14,690 14,870 94,100
2021/01/28 16,130 17,050 16,130 16,300 41,900
2021/01/27 16,410 16,550 16,020 16,450 22,300
2021/01/26 16,570 16,990 16,300 16,300 30,300
2021/01/25 17,630 17,630 16,200 16,610 53,000
2021/01/22 18,640 18,800 17,720 17,800 47,300
2021/01/21 18,530 19,500 18,250 18,900 93,500
2021/01/20 16,750 18,780 16,750 18,750 107,200
2021/01/19 15,800 16,890 15,690 16,610 77,200
2021/01/18 14,420 15,850 14,420 15,650 68,900
2021/01/15 14,550 14,760 14,290 14,390 24,800
2021/01/14 14,500 14,960 14,230 14,590 25,500
2021/01/13 14,350 14,860 14,320 14,530 19,700
2021/01/12 14,390 14,440 13,950 14,390 19,300
2021/01/08 13,340 14,170 13,340 14,110 31,000
2021/01/07 13,040 13,510 13,040 13,360 19,000
2021/01/06 13,200 13,280 12,950 12,960 13,900
2021/01/05 13,000 13,280 12,970 13,200 15,300
2021/01/04 13,240 13,410 13,020 13,140 13,600

このページの先頭へ