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
2026/05/22 2,035 2,043 2,025 2,026 415,900
2026/05/21 2,063 2,068 2,030 2,036 429,000
2026/05/20 2,047 2,049 2,013 2,023 581,900
2026/05/19 2,054 2,068 2,034 2,058 695,700
2026/05/18 2,100 2,108 2,032 2,037 677,800
2026/05/15 2,095 2,109 2,071 2,097 857,200
2026/05/14 2,126 2,140 2,087 2,114 1,324,600
2026/05/13 2,204 2,230 2,137 2,143 1,296,600
2026/05/12 2,202 2,222 2,180 2,188 648,300
2026/05/11 2,181 2,190 2,167 2,179 503,000
2026/05/08 2,218 2,219 2,143 2,169 673,600
2026/05/07 2,179 2,232 2,168 2,220 996,900
2026/05/01 2,137 2,157 2,122 2,148 455,600
2026/04/30 2,122 2,159 2,111 2,158 698,200
2026/04/28 2,135 2,153 2,125 2,153 550,900
2026/04/27 2,105 2,123 2,094 2,120 546,300
2026/04/24 2,146 2,155 2,110 2,118 489,400
2026/04/23 2,131 2,134 2,106 2,128 588,200
2026/04/22 2,175 2,177 2,132 2,136 582,000
2026/04/21 2,175 2,184 2,171 2,176 430,500
2026/04/20 2,220 2,220 2,177 2,185 667,700
2026/04/17 2,225 2,226 2,204 2,204 428,400
2026/04/16 2,225 2,235 2,219 2,219 623,000
2026/04/15 2,239 2,268 2,230 2,230 625,300
2026/04/14 2,259 2,265 2,232 2,240 721,500
2026/04/13 2,230 2,254 2,225 2,244 552,400
2026/04/10 2,250 2,273 2,249 2,253 704,700
2026/04/09 2,288 2,297 2,259 2,263 763,500
2026/04/08 2,294 2,303 2,265 2,300 836,600
2026/04/07 2,250 2,263 2,232 2,249 523,400
2026/04/06 2,251 2,262 2,245 2,246 454,300
2026/04/03 2,257 2,270 2,240 2,254 489,400
2026/03/27 2,360 2,388 2,349 2,370 728,600
2026/03/26 2,382 2,382 2,348 2,365 496,900
2026/03/25 2,382 2,387 2,361 2,363 501,500
2026/03/24 2,340 2,340 2,314 2,332 501,400
2026/03/23 2,300 2,305 2,240 2,278 757,700
2026/03/19 2,350 2,362 2,316 2,325 914,500
2026/03/18 2,398 2,426 2,381 2,426 322,900
2026/03/17 2,375 2,388 2,350 2,358 379,900
2026/03/16 2,343 2,372 2,334 2,343 389,200
2026/03/13 2,350 2,390 2,341 2,363 563,400
2026/03/12 2,413 2,413 2,370 2,373 509,200
2026/03/11 2,449 2,463 2,430 2,430 395,100
2026/03/10 2,398 2,435 2,388 2,420 698,300
2026/03/09 2,356 2,376 2,325 2,348 1,298,500
2026/03/06 2,445 2,465 2,427 2,456 618,900
2026/03/05 2,488 2,511 2,430 2,455 878,300
2026/03/04 2,436 2,463 2,387 2,409 1,494,100
2026/03/03 2,513 2,548 2,481 2,486 866,200
2026/03/02 2,500 2,524 2,455 2,524 773,700
2026/02/27 2,478 2,545 2,468 2,545 702,600
2026/02/26 2,497 2,517 2,478 2,488 531,400
2026/02/25 2,496 2,502 2,460 2,492 676,900
2026/02/24 2,435 2,497 2,428 2,482 967,000
2026/02/20 2,448 2,453 2,418 2,452 480,500
2026/02/19 2,450 2,463 2,442 2,461 489,200
2026/02/18 2,423 2,446 2,415 2,441 500,000
2026/02/17 2,416 2,438 2,403 2,417 438,800
2026/02/16 2,422 2,437 2,408 2,416 604,200
2026/02/13 2,450 2,452 2,406 2,422 641,000
2026/02/12 2,437 2,470 2,436 2,455 669,600
2026/02/10 2,417 2,440 2,410 2,439 709,800
2026/02/09 2,450 2,450 2,409 2,417 890,100
2026/02/06 2,367 2,455 2,358 2,425 1,264,000
2026/02/05 2,331 2,410 2,305 2,330 1,598,900
2026/02/04 2,250 2,303 2,249 2,284 721,300
2026/02/03 2,225 2,249 2,220 2,240 539,500
2026/02/02 2,236 2,254 2,201 2,201 567,300
2026/01/30 2,219 2,234 2,206 2,225 556,500
2026/01/29 2,202 2,217 2,185 2,204 551,000
2026/01/28 2,226 2,226 2,190 2,200 642,600
2026/01/27 2,215 2,244 2,203 2,243 513,600
2026/01/26 2,229 2,246 2,222 2,230 578,200
2026/01/23 2,246 2,264 2,228 2,258 546,000
2026/01/22 2,225 2,238 2,208 2,227 652,000
2026/01/21 2,162 2,197 2,153 2,193 631,300
2026/01/20 2,220 2,225 2,194 2,196 750,400
2026/01/19 2,241 2,241 2,167 2,234 1,568,900
2026/01/16 2,200 2,231 2,194 2,228 656,000
2026/01/15 2,170 2,204 2,166 2,194 806,500
2026/01/14 2,138 2,176 2,138 2,170 826,000
2026/01/13 2,137 2,143 2,111 2,134 826,200
2026/01/09 2,095 2,114 2,092 2,104 764,400
2026/01/08 2,077 2,090 2,066 2,077 779,700
2026/01/07 2,062 2,095 2,048 2,089 844,600
2026/01/06 2,033 2,065 2,033 2,061 775,000
2026/01/05 2,015 2,036 2,009 2,027 749,300

このページの先頭へ