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

日本触媒(4114)の株価時系列情報

日本触媒(4114)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
2019/12/30 6,770 6,820 6,710 6,790 105,200
2019/12/27 6,800 6,830 6,780 6,810 54,600
2019/12/26 6,680 6,760 6,670 6,760 51,900
2019/12/25 6,830 6,830 6,690 6,710 61,700
2019/12/24 6,730 6,770 6,720 6,740 70,400
2019/12/23 6,790 6,800 6,720 6,740 63,700
2019/12/20 6,830 6,860 6,790 6,820 73,200
2019/12/19 6,800 6,890 6,800 6,870 78,300
2019/12/18 6,930 6,940 6,820 6,850 125,200
2019/12/17 7,000 7,020 6,930 6,960 173,600
2019/12/16 6,940 6,990 6,910 6,960 141,200
2019/12/13 6,960 6,960 6,850 6,920 138,600
2019/12/12 6,810 6,830 6,780 6,790 93,500
2019/12/11 6,730 6,770 6,670 6,750 73,900
2019/12/10 6,730 6,750 6,710 6,730 64,300
2019/12/09 6,750 6,800 6,720 6,730 153,600
2019/12/06 6,600 6,600 6,540 6,570 84,500
2019/12/05 6,610 6,650 6,560 6,570 90,600
2019/12/04 6,660 6,720 6,620 6,640 104,900
2019/12/03 6,770 6,790 6,720 6,760 63,500
2019/12/02 6,670 6,980 6,670 6,870 133,900
2019/11/29 6,760 6,820 6,760 6,770 63,300
2019/11/28 6,820 6,820 6,740 6,770 59,300
2019/11/27 6,780 6,830 6,780 6,810 57,300
2019/11/26 6,870 6,870 6,710 6,730 119,200
2019/11/25 6,840 6,850 6,790 6,810 74,300
2019/11/22 6,650 6,800 6,650 6,740 73,500
2019/11/21 6,680 6,710 6,570 6,690 73,800
2019/11/20 6,760 6,800 6,720 6,730 100,200
2019/11/19 6,850 6,850 6,750 6,810 68,500
2019/11/18 6,890 6,980 6,880 6,910 89,200
2019/11/15 6,820 6,930 6,820 6,890 101,000
2019/11/14 6,870 6,870 6,780 6,790 84,700
2019/11/13 6,980 6,980 6,860 6,900 75,500
2019/11/12 7,030 7,050 6,910 6,960 113,600
2019/11/11 6,970 7,020 6,910 6,970 122,100
2019/11/08 6,930 6,970 6,860 6,930 140,400
2019/11/07 6,840 6,910 6,770 6,840 131,800
2019/11/06 6,900 6,940 6,650 6,850 307,500
2019/11/05 6,770 6,850 6,710 6,850 124,600
2019/11/01 6,640 6,670 6,520 6,670 117,700
2019/10/31 6,760 6,760 6,690 6,720 81,200
2019/10/30 6,820 6,840 6,710 6,730 227,100
2019/10/29 6,790 6,820 6,760 6,810 119,400
2019/10/28 6,710 6,740 6,670 6,700 63,700
2019/10/25 6,750 6,780 6,670 6,700 96,700
2019/10/24 6,700 6,770 6,670 6,690 136,500
2019/10/23 6,630 6,650 6,540 6,620 80,100
2019/10/21 6,530 6,590 6,530 6,580 63,700
2019/10/18 6,560 6,580 6,520 6,540 70,800
2019/10/17 6,550 6,580 6,480 6,530 97,300
2019/10/16 6,600 6,680 6,510 6,530 115,300
2019/10/15 6,470 6,570 6,470 6,540 165,700
2019/10/11 6,330 6,370 6,290 6,370 81,900
2019/10/10 6,280 6,350 6,200 6,350 76,100
2019/10/09 6,160 6,260 6,130 6,250 90,300
2019/10/08 6,200 6,300 6,180 6,260 108,900
2019/10/07 6,050 6,160 6,030 6,110 163,000
2019/10/04 6,010 6,090 5,970 6,090 160,500
2019/10/03 6,240 6,250 6,120 6,150 146,000
2019/10/02 6,310 6,430 6,300 6,360 188,200
2019/10/01 6,200 6,420 6,200 6,410 228,300
2019/09/30 6,150 6,230 6,090 6,140 181,400
2019/09/27 6,310 6,350 6,160 6,220 190,300
2019/09/26 6,390 6,440 6,300 6,330 194,300
2019/09/25 6,390 6,390 6,300 6,320 87,400
2019/09/24 6,400 6,470 6,350 6,400 117,700
2019/09/20 6,530 6,530 6,420 6,440 160,900
2019/09/19 6,320 6,530 6,320 6,450 198,500
2019/09/18 6,330 6,360 6,260 6,310 153,500
2019/09/17 6,450 6,470 6,380 6,430 112,400
2019/09/13 6,520 6,530 6,450 6,520 134,000
2019/09/12 6,490 6,490 6,390 6,470 121,600
2019/09/11 6,400 6,450 6,370 6,440 119,600
2019/09/10 6,340 6,390 6,300 6,390 84,700
2019/09/09 6,220 6,280 6,190 6,280 90,300
2019/09/06 6,240 6,250 6,140 6,190 88,100
2019/09/05 6,170 6,250 6,170 6,230 131,800
2019/09/04 6,080 6,100 6,050 6,070 69,400
2019/09/03 6,070 6,170 6,070 6,150 130,000
2019/09/02 6,110 6,170 6,050 6,100 59,800
2019/08/30 6,110 6,160 6,070 6,150 126,100
2019/08/29 6,000 6,030 5,940 6,020 86,000
2019/08/28 5,940 6,020 5,930 6,000 117,900
2019/08/27 5,970 5,970 5,890 5,940 203,800
2019/08/26 5,910 5,970 5,890 5,940 128,300
2019/08/23 6,170 6,180 6,070 6,100 150,600
2019/08/22 6,120 6,170 6,090 6,130 145,200
2019/08/21 6,090 6,110 6,060 6,090 129,300
2019/08/20 6,090 6,090 6,050 6,080 64,100
2019/08/19 6,120 6,120 6,030 6,040 86,900
2019/08/16 6,030 6,060 6,000 6,020 116,100
2019/08/15 5,910 6,110 5,910 6,050 106,600
2019/08/14 6,030 6,100 6,020 6,040 136,300
2019/08/13 5,950 6,030 5,910 5,970 118,600
2019/08/09 6,010 6,060 5,970 6,020 121,800
2019/08/08 5,950 6,070 5,930 6,010 161,200
2019/08/07 5,940 6,030 5,900 5,910 210,700
2019/08/06 5,720 5,890 5,700 5,880 220,000
2019/08/05 6,000 6,030 5,710 5,900 389,600
2019/08/02 6,130 6,250 6,100 6,170 296,700
2019/08/01 6,400 6,400 6,100 6,120 720,600
2019/07/31 7,140 7,250 7,100 7,110 181,200
2019/07/30 7,230 7,260 7,190 7,230 66,200
2019/07/29 7,130 7,170 7,110 7,170 63,900
2019/07/26 7,270 7,270 7,140 7,160 64,100
2019/07/25 7,340 7,350 7,240 7,260 86,900
2019/07/24 7,280 7,280 7,160 7,190 77,800
2019/07/23 7,140 7,210 7,100 7,190 78,100
2019/07/22 7,160 7,170 7,040 7,050 93,900
2019/07/19 6,930 7,100 6,900 7,090 79,600
2019/07/18 7,060 7,080 6,910 6,930 102,600
2019/07/17 7,070 7,170 7,050 7,140 88,800
2019/07/16 7,140 7,140 7,040 7,060 71,000
2019/07/12 7,120 7,200 7,110 7,150 75,800
2019/07/11 7,110 7,130 7,020 7,090 89,400
2019/07/10 7,100 7,150 7,030 7,100 116,300
2019/07/09 7,230 7,320 7,140 7,150 116,800
2019/07/08 7,200 7,300 7,200 7,260 103,600
2019/07/05 7,160 7,280 7,160 7,250 81,200
2019/07/04 7,210 7,240 7,160 7,190 74,600
2019/07/03 7,190 7,210 7,090 7,110 113,000
2019/07/02 7,280 7,280 7,220 7,270 72,600
2019/07/01 7,200 7,240 7,120 7,230 86,500
2019/06/28 7,080 7,150 7,050 7,120 86,300
2019/06/27 7,050 7,110 7,020 7,090 99,700
2019/06/26 7,000 7,020 6,940 6,980 146,900
2019/06/25 7,090 7,110 7,050 7,080 99,500
2019/06/24 7,090 7,140 7,070 7,080 70,300
2019/06/21 7,080 7,130 7,050 7,090 130,400
2019/06/20 7,080 7,130 7,010 7,090 152,100
2019/06/19 7,100 7,140 7,010 7,060 202,400
2019/06/18 7,000 7,060 6,940 7,000 143,300
2019/06/17 7,100 7,130 7,030 7,030 76,800
2019/06/14 7,100 7,160 7,010 7,090 146,000
2019/06/13 7,020 7,050 6,970 7,000 111,100
2019/06/12 7,000 7,100 7,000 7,030 148,700
2019/06/11 6,940 6,950 6,890 6,900 93,100
2019/06/10 6,890 6,940 6,840 6,880 129,800
2019/06/07 6,820 6,850 6,730 6,730 80,800
2019/06/06 6,730 6,830 6,730 6,790 97,100
2019/06/05 6,830 6,840 6,650 6,700 188,200
2019/06/04 6,600 6,630 6,500 6,600 215,600
2019/06/03 6,450 6,680 6,440 6,590 311,500
2019/05/31 6,610 6,630 6,480 6,520 215,400
2019/05/30 6,650 7,040 6,640 6,660 790,500
2019/05/29 6,320 6,420 6,300 6,400 224,300
2019/05/28 6,350 6,390 6,290 6,310 181,900
2019/05/27 6,460 6,490 6,360 6,390 108,000
2019/05/24 6,410 6,520 6,400 6,510 118,400
2019/05/23 6,510 6,520 6,440 6,450 107,700
2019/05/22 6,600 6,610 6,460 6,490 129,800
2019/05/21 6,450 6,560 6,450 6,540 111,500
2019/05/20 6,580 6,610 6,470 6,500 116,000
2019/05/17 6,550 6,620 6,530 6,580 126,100
2019/05/16 6,520 6,560 6,430 6,500 157,300
2019/05/15 6,630 6,640 6,520 6,590 153,200
2019/05/14 6,520 6,630 6,510 6,600 170,200
2019/05/13 6,560 6,640 6,500 6,620 200,800
2019/05/10 6,600 6,610 6,490 6,580 293,300
2019/05/09 6,970 6,980 6,600 6,650 412,500
2019/05/08 7,410 7,560 6,970 7,120 469,100
2019/05/07 7,680 7,730 7,470 7,530 182,300
2019/04/26 7,580 7,710 7,580 7,700 91,500
2019/04/25 7,610 7,660 7,540 7,660 94,100
2019/04/24 7,680 7,720 7,600 7,610 103,700
2019/04/23 7,750 7,750 7,610 7,680 71,500
2019/04/22 7,700 7,760 7,640 7,690 69,100
2019/04/19 7,800 7,800 7,690 7,710 52,100
2019/04/18 7,740 7,770 7,690 7,700 104,600
2019/04/17 7,720 7,800 7,700 7,740 82,700
2019/04/16 7,790 7,840 7,730 7,730 80,200
2019/04/15 7,790 7,880 7,770 7,850 97,700
2019/04/12 7,660 7,700 7,590 7,670 93,800
2019/04/11 7,600 7,650 7,580 7,610 85,700
2019/04/10 7,560 7,660 7,540 7,650 124,500
2019/04/09 7,640 7,660 7,610 7,630 143,500
2019/04/08 7,680 7,680 7,590 7,620 54,300
2019/04/05 7,540 7,640 7,540 7,620 93,700
2019/04/04 7,530 7,580 7,500 7,550 98,100
2019/04/03 7,510 7,570 7,500 7,560 122,900
2019/04/02 7,520 7,560 7,490 7,500 126,500
2019/04/01 7,400 7,540 7,380 7,440 165,900
2019/03/29 7,300 7,300 7,170 7,220 190,100
2019/03/28 7,350 7,370 7,180 7,190 164,300
2019/03/27 7,420 7,480 7,410 7,440 84,400
2019/03/26 7,360 7,510 7,330 7,510 112,000
2019/03/25 7,340 7,350 7,230 7,260 68,300
2019/03/22 7,420 7,490 7,380 7,460 104,000
2019/03/20 7,440 7,520 7,420 7,490 59,800
2019/03/19 7,460 7,490 7,390 7,450 60,300
2019/03/18 7,490 7,500 7,410 7,470 82,700
2019/03/15 7,310 7,500 7,300 7,400 175,400
2019/03/14 7,550 7,560 7,420 7,420 86,900
2019/03/13 7,460 7,540 7,440 7,480 56,900
2019/03/12 7,420 7,620 7,420 7,530 87,000
2019/03/11 7,360 7,420 7,350 7,380 51,200
2019/03/08 7,430 7,480 7,350 7,350 94,400
2019/03/07 7,410 7,540 7,410 7,510 103,900
2019/03/06 7,490 7,560 7,470 7,510 99,500
2019/03/05 7,690 7,720 7,480 7,500 169,300
2019/03/04 7,680 7,810 7,640 7,760 142,800
2019/03/01 7,560 7,610 7,520 7,580 114,800
2019/02/28 7,620 7,670 7,530 7,590 113,100
2019/02/27 7,560 7,590 7,490 7,560 128,700
2019/02/26 7,600 7,610 7,530 7,570 90,100
2019/02/25 7,550 7,560 7,500 7,540 111,900
2019/02/22 7,500 7,530 7,390 7,530 179,500
2019/02/21 7,650 7,680 7,500 7,530 182,900
2019/02/20 7,600 7,670 7,550 7,600 93,100
2019/02/19 7,550 7,590 7,500 7,560 96,700
2019/02/18 7,570 7,600 7,510 7,560 102,600
2019/02/15 7,410 7,480 7,390 7,420 85,100
2019/02/14 7,570 7,600 7,470 7,500 82,400
2019/02/13 7,490 7,530 7,410 7,520 89,300
2019/02/12 7,250 7,450 7,210 7,370 93,000
2019/02/08 7,200 7,260 7,110 7,190 192,000
2019/02/07 7,430 7,490 7,270 7,450 193,600
2019/02/06 7,600 7,800 7,430 7,530 456,600
2019/02/05 7,210 7,360 7,150 7,230 361,900
2019/02/04 7,230 7,280 7,190 7,230 180,900
2019/02/01 7,160 7,230 7,150 7,210 147,700
2019/01/31 7,240 7,270 7,200 7,200 90,500
2019/01/30 7,080 7,210 7,070 7,120 205,400
2019/01/29 7,060 7,110 6,880 7,040 405,100
2019/01/28 7,260 7,310 7,230 7,250 96,000
2019/01/25 7,270 7,340 7,250 7,280 119,300
2019/01/24 7,250 7,300 7,190 7,270 123,200
2019/01/23 7,280 7,350 7,230 7,270 106,100
2019/01/22 7,440 7,450 7,350 7,370 49,300
2019/01/21 7,450 7,490 7,380 7,420 76,700
2019/01/18 7,380 7,500 7,360 7,400 145,400
2019/01/17 7,360 7,380 7,260 7,290 107,300
2019/01/16 7,300 7,380 7,210 7,290 232,800
2019/01/15 7,020 7,250 7,020 7,210 138,600
2019/01/11 7,110 7,150 7,060 7,090 69,800
2019/01/10 7,040 7,100 7,000 7,060 168,900
2019/01/09 7,150 7,180 7,030 7,080 135,100
2019/01/08 7,020 7,230 6,980 7,130 238,200
2019/01/07 6,910 6,980 6,880 6,920 167,000
2019/01/04 6,810 6,840 6,560 6,780 402,900

このページの先頭へ