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

このページの先頭へ