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
2022/12/30 775 793 775 780 40,900
2022/12/29 769 780 767 776 25,300
2022/12/28 787 793 765 779 41,800
2022/12/27 790 802 789 789 20,300
2022/12/26 805 815 785 789 34,000
2022/12/23 827 827 802 804 34,100
2022/12/22 830 841 824 827 35,800
2022/12/21 832 834 808 830 99,800
2022/12/20 861 869 834 840 53,000
2022/12/19 858 866 840 863 31,000
2022/12/16 851 868 840 865 36,100
2022/12/15 858 868 850 863 13,500
2022/12/14 854 862 846 858 51,200
2022/12/13 852 857 834 856 26,600
2022/12/12 854 858 834 852 25,400
2022/12/09 850 858 847 850 23,600
2022/12/08 835 848 823 843 49,600
2022/12/07 815 838 814 838 34,000
2022/12/06 793 819 786 814 30,300
2022/12/05 794 802 787 792 26,300
2022/12/02 817 817 790 794 25,700
2022/12/01 820 820 813 818 17,900
2022/11/30 819 824 812 812 16,400
2022/11/29 811 820 801 820 30,700
2022/11/28 823 828 812 815 37,500
2022/11/25 830 837 817 823 41,500
2022/11/24 809 823 803 821 52,000
2022/11/22 820 823 813 815 43,200
2022/11/21 801 815 796 810 30,900
2022/11/18 788 812 788 802 52,500
2022/11/17 802 806 787 787 54,100
2022/11/16 781 802 774 801 39,400
2022/11/15 780 799 778 790 30,000
2022/11/14 786 796 777 784 41,700
2022/11/11 772 785 765 780 59,900
2022/11/10 768 777 760 766 26,500
2022/11/09 781 786 761 768 37,700
2022/11/08 752 785 752 780 49,300
2022/11/07 754 764 751 752 26,400
2022/11/04 754 756 732 752 67,900
2022/11/02 765 770 743 751 48,100
2022/11/01 759 782 756 765 71,100
2022/10/31 760 764 718 760 351,500
2022/10/28 754 772 753 758 209,300
2022/10/27 846 848 825 832 50,200
2022/10/26 855 863 841 846 53,200
2022/10/25 847 859 844 850 29,000
2022/10/24 851 869 843 845 32,400
2022/10/21 850 850 837 850 22,600
2022/10/20 861 872 849 850 36,500
2022/10/19 847 865 847 859 37,600
2022/10/18 846 856 845 845 21,100
2022/10/17 845 853 837 846 39,900
2022/10/14 848 855 842 845 32,800
2022/10/13 863 863 836 836 25,400
2022/10/12 865 877 842 852 42,800
2022/10/11 870 887 862 870 42,500
2022/10/07 857 891 855 868 85,200
2022/10/06 852 880 852 870 39,500
2022/10/05 846 863 846 852 37,800
2022/10/04 836 849 832 840 45,900
2022/10/03 822 825 809 824 44,500
2022/09/30 829 836 820 826 58,800
2022/09/29 850 850 835 836 65,500
2022/09/28 868 868 831 844 81,900
2022/09/27 875 884 865 866 54,600
2022/09/26 897 897 876 876 40,800
2022/09/22 895 909 886 907 28,900
2022/09/21 910 910 882 896 77,400
2022/09/20 937 951 916 916 43,300
2022/09/16 959 959 925 929 100,000
2022/09/15 1,014 1,014 963 963 125,400
2022/09/14 992 1,019 975 1,006 100,500
2022/09/13 980 1,040 973 1,009 198,600
2022/09/12 908 986 900 985 137,300
2022/09/09 905 914 900 900 40,700
2022/09/08 894 905 894 899 29,100
2022/09/07 908 909 878 883 63,000
2022/09/06 910 921 895 912 53,100
2022/09/05 935 939 901 907 78,000
2022/09/02 898 915 893 915 66,600
2022/09/01 877 898 873 890 53,600
2022/08/31 863 887 860 887 40,500
2022/08/30 848 870 845 870 32,400
2022/08/29 834 850 828 848 48,200
2022/08/26 847 853 843 851 32,200
2022/08/25 837 842 830 839 19,100
2022/08/24 827 835 825 835 22,800
2022/08/23 833 833 827 827 21,700
2022/08/22 830 835 823 835 16,000
2022/08/19 840 843 834 837 15,900
2022/08/18 838 842 828 835 19,900
2022/08/17 837 845 836 842 33,100
2022/08/16 841 845 830 832 34,900
2022/08/15 824 849 822 849 42,900
2022/08/12 819 824 814 821 48,900
2022/08/10 823 823 806 814 34,100
2022/08/09 822 828 810 828 44,800
2022/08/08 816 830 810 829 40,200
2022/08/05 819 819 811 819 29,400
2022/08/04 815 819 807 819 38,200
2022/08/03 828 829 812 818 46,500
2022/08/02 850 850 828 828 30,100
2022/08/01 839 858 833 850 88,200
2022/07/29 828 837 819 826 78,500
2022/07/28 835 846 830 843 56,500
2022/07/27 820 837 818 832 41,100
2022/07/26 839 839 820 822 26,100
2022/07/25 840 840 823 827 28,000
2022/07/22 847 849 837 840 46,900
2022/07/21 829 850 829 849 71,000
2022/07/20 835 843 830 834 51,900
2022/07/19 812 823 799 820 48,200
2022/07/15 823 823 801 812 52,700
2022/07/14 819 825 811 823 55,500
2022/07/13 836 836 816 817 39,900
2022/07/12 834 869 830 836 156,300
2022/07/11 816 823 802 819 91,900
2022/07/08 812 820 808 814 89,600
2022/07/07 804 819 797 815 56,400
2022/07/06 818 820 802 802 42,000
2022/07/05 805 828 805 820 40,100
2022/07/04 825 825 802 811 58,000
2022/07/01 840 841 810 824 73,300
2022/06/30 862 865 839 840 61,600
2022/06/29 865 869 856 864 28,700
2022/06/28 869 879 859 869 39,200
2022/06/27 851 877 851 873 52,000
2022/06/24 854 856 838 850 52,600
2022/06/23 850 854 839 847 48,400
2022/06/22 873 874 848 850 53,200
2022/06/21 862 876 860 867 46,000
2022/06/20 893 895 857 860 72,100
2022/06/17 900 904 880 893 85,300
2022/06/16 928 944 915 915 40,800
2022/06/15 933 937 916 918 49,400
2022/06/14 938 944 923 940 61,300
2022/06/13 968 973 946 950 60,200
2022/06/10 1,002 1,003 980 993 39,200
2022/06/09 987 1,005 982 1,002 45,900
2022/06/08 975 998 970 987 33,800
2022/06/07 958 985 951 977 41,600
2022/06/06 965 969 944 965 112,900
2022/06/03 945 964 941 962 43,600
2022/06/02 942 950 927 945 91,600
2022/06/01 919 964 917 956 88,100
2022/05/31 924 932 911 924 77,000
2022/05/30 910 934 907 934 37,100
2022/05/27 910 919 891 910 75,500
2022/05/26 924 932 899 899 46,900
2022/05/25 926 926 896 915 84,500
2022/05/24 962 962 920 928 105,200
2022/05/23 969 977 954 956 64,400
2022/05/20 957 973 936 969 61,800
2022/05/19 939 956 918 953 72,400
2022/05/18 941 976 941 969 62,500
2022/05/17 945 964 929 936 56,300
2022/05/16 941 958 925 930 73,900
2022/05/13 906 949 903 931 120,100
2022/05/12 900 919 881 916 363,300
2022/05/11 970 1,003 970 996 68,500
2022/05/10 1,007 1,007 965 1,000 72,000
2022/05/09 999 1,002 982 1,002 57,200
2022/05/06 1,008 1,022 981 1,006 90,100
2022/05/02 992 1,009 986 1,008 56,900
2022/04/28 994 1,022 990 1,017 59,600
2022/04/27 977 993 955 992 66,600
2022/04/26 1,002 1,005 985 1,004 55,600
2022/04/25 1,020 1,020 995 1,010 124,100
2022/04/22 1,054 1,054 1,029 1,045 49,900
2022/04/21 1,065 1,065 1,048 1,057 44,400
2022/04/20 1,053 1,054 1,031 1,046 50,900
2022/04/19 1,040 1,058 1,039 1,042 47,300
2022/04/18 1,048 1,048 1,023 1,034 87,900
2022/04/15 1,068 1,068 1,031 1,057 49,700
2022/04/14 1,036 1,068 1,036 1,068 29,900
2022/04/13 1,016 1,045 1,015 1,032 35,000
2022/04/12 1,030 1,038 1,015 1,025 35,300
2022/04/11 1,054 1,055 1,032 1,039 28,500
2022/04/08 1,062 1,070 1,039 1,050 34,400
2022/04/07 1,064 1,067 1,021 1,036 51,600
2022/04/06 1,083 1,095 1,051 1,064 48,200
2022/04/05 1,083 1,101 1,069 1,083 30,100
2022/04/04 1,061 1,090 1,061 1,089 31,900
2022/04/01 1,098 1,106 1,063 1,084 45,600
2022/03/31 1,131 1,132 1,102 1,106 36,700
2022/03/30 1,111 1,133 1,106 1,133 36,400
2022/03/29 1,137 1,149 1,106 1,129 80,000
2022/03/28 1,135 1,138 1,094 1,107 86,500
2022/03/25 1,130 1,142 1,108 1,120 72,700
2022/03/24 1,061 1,093 1,044 1,089 59,600
2022/03/23 1,057 1,072 1,046 1,061 52,400
2022/03/22 1,061 1,069 1,035 1,042 61,800
2022/03/18 999 1,063 999 1,054 78,100
2022/03/17 989 999 975 996 92,600
2022/03/16 994 998 969 985 61,200
2022/03/15 952 988 952 980 62,700
2022/03/14 968 979 945 969 109,400
2022/03/11 993 994 961 975 130,800
2022/03/10 1,000 1,028 997 1,019 85,700
2022/03/09 1,000 1,008 970 987 112,000
2022/03/08 1,045 1,055 1,008 1,008 98,800
2022/03/07 1,091 1,106 1,061 1,082 88,900
2022/03/04 1,148 1,157 1,122 1,133 43,500
2022/03/03 1,156 1,161 1,137 1,158 47,300
2022/03/02 1,161 1,174 1,143 1,160 43,800
2022/03/01 1,177 1,190 1,159 1,174 54,400
2022/02/28 1,107 1,186 1,107 1,178 88,700
2022/02/25 1,066 1,112 1,050 1,104 101,400
2022/02/24 1,103 1,105 1,064 1,069 114,600
2022/02/22 1,142 1,148 1,114 1,122 84,000
2022/02/21 1,165 1,165 1,140 1,159 50,400
2022/02/18 1,154 1,205 1,137 1,195 92,200
2022/02/17 1,139 1,189 1,136 1,184 121,400
2022/02/16 1,150 1,151 1,121 1,133 53,400
2022/02/15 1,160 1,173 1,121 1,129 68,100
2022/02/14 1,168 1,185 1,151 1,160 80,400
2022/02/10 1,200 1,214 1,188 1,190 88,500
2022/02/09 1,165 1,200 1,159 1,198 156,700
2022/02/08 1,182 1,201 1,160 1,165 123,700
2022/02/07 1,218 1,246 1,182 1,192 100,800
2022/02/04 1,242 1,257 1,214 1,243 77,200
2022/02/03 1,299 1,302 1,234 1,246 131,300
2022/02/02 1,258 1,328 1,248 1,327 106,000
2022/02/01 1,280 1,293 1,240 1,275 143,900
2022/01/31 1,315 1,323 1,256 1,282 117,900
2022/01/28 1,385 1,403 1,330 1,388 102,000
2022/01/27 1,440 1,469 1,364 1,392 39,800
2022/01/26 1,375 1,448 1,371 1,420 67,500
2022/01/25 1,428 1,428 1,344 1,371 66,000
2022/01/24 1,404 1,406 1,365 1,398 37,700
2022/01/21 1,404 1,423 1,365 1,416 54,100
2022/01/20 1,358 1,407 1,358 1,386 38,200
2022/01/19 1,418 1,418 1,359 1,364 56,500
2022/01/18 1,431 1,463 1,406 1,420 52,000
2022/01/17 1,458 1,469 1,423 1,427 60,400
2022/01/14 1,513 1,526 1,449 1,455 70,900
2022/01/13 1,520 1,549 1,510 1,521 37,800
2022/01/12 1,478 1,533 1,478 1,526 73,100
2022/01/11 1,483 1,495 1,446 1,470 56,700
2022/01/07 1,477 1,511 1,458 1,483 44,800
2022/01/06 1,488 1,499 1,460 1,470 51,900
2022/01/05 1,503 1,530 1,480 1,503 46,500
2022/01/04 1,509 1,509 1,463 1,502 42,800

このページの先頭へ