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

大阪有機化学工業(4187)の株価時系列情報

大阪有機化学工業(4187)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
2025/06/13 2,533 2,533 2,462 2,469 62,300
2025/06/12 2,580 2,587 2,542 2,552 42,300
2025/06/11 2,530 2,595 2,530 2,592 71,000
2025/06/10 2,535 2,565 2,523 2,530 65,100
2025/06/09 2,543 2,564 2,528 2,528 50,700
2025/06/06 2,549 2,549 2,526 2,538 27,900
2025/06/05 2,500 2,534 2,500 2,532 30,700
2025/06/04 2,486 2,535 2,486 2,513 32,100
2025/06/03 2,505 2,505 2,480 2,480 22,300
2025/06/02 2,462 2,507 2,460 2,488 38,300
2025/05/30 2,465 2,522 2,461 2,506 47,300
2025/05/29 2,475 2,501 2,461 2,492 76,700
2025/05/28 2,502 2,527 2,489 2,499 113,200
2025/05/27 2,450 2,484 2,439 2,482 51,700
2025/05/26 2,449 2,457 2,435 2,445 50,400
2025/05/23 2,438 2,450 2,422 2,448 26,800
2025/05/22 2,401 2,442 2,398 2,425 35,600
2025/05/21 2,442 2,460 2,423 2,424 26,400
2025/05/20 2,454 2,488 2,436 2,442 38,800
2025/05/19 2,480 2,480 2,425 2,437 53,700
2025/05/16 2,464 2,503 2,441 2,481 46,400
2025/05/15 2,461 2,497 2,452 2,480 28,200
2025/05/14 2,510 2,512 2,465 2,488 27,500
2025/05/13 2,568 2,576 2,502 2,519 36,100
2025/05/12 2,468 2,525 2,461 2,522 38,000
2025/05/09 2,452 2,473 2,438 2,463 39,300
2025/05/08 2,400 2,442 2,400 2,429 34,600
2025/05/07 2,435 2,441 2,410 2,420 37,700
2025/05/02 2,425 2,464 2,400 2,435 57,400
2025/05/01 2,389 2,436 2,385 2,427 45,200
2025/04/30 2,405 2,417 2,369 2,396 48,500
2025/04/28 2,427 2,451 2,403 2,421 51,100
2025/04/25 2,372 2,417 2,368 2,399 61,300
2025/04/24 2,301 2,349 2,294 2,349 68,200
2025/04/23 2,267 2,310 2,252 2,274 78,100
2025/04/22 2,295 2,302 2,225 2,236 83,400
2025/04/21 2,217 2,236 2,180 2,197 43,000
2025/04/18 2,268 2,268 2,225 2,236 36,800
2025/04/17 2,186 2,243 2,180 2,237 58,800
2025/04/16 2,309 2,339 2,220 2,236 67,700
2025/04/15 2,308 2,340 2,290 2,309 76,000
2025/04/14 2,472 2,480 2,263 2,300 163,100
2025/04/11 2,295 2,356 2,180 2,325 172,200
2025/04/10 2,274 2,329 2,225 2,329 116,800
2025/04/09 2,144 2,144 2,045 2,097 129,300
2025/04/08 2,010 2,224 2,010 2,217 153,100
2025/04/07 1,975 2,031 1,949 1,970 91,000
2025/04/04 2,240 2,242 2,127 2,175 84,800
2025/04/03 2,322 2,337 2,297 2,319 68,500
2025/04/02 2,438 2,449 2,412 2,422 34,500
2025/04/01 2,447 2,464 2,428 2,432 54,400
2025/03/31 2,508 2,551 2,446 2,446 61,600
2025/03/28 2,574 2,620 2,542 2,558 54,600
2025/03/27 2,565 2,612 2,555 2,612 61,800
2025/03/26 2,600 2,603 2,566 2,592 49,000
2025/03/25 2,600 2,600 2,574 2,600 41,300
2025/03/24 2,590 2,592 2,557 2,578 55,900
2025/03/21 2,581 2,600 2,566 2,570 162,500
2025/03/19 2,655 2,674 2,609 2,611 63,500
2025/03/18 2,663 2,689 2,657 2,660 52,500
2025/03/17 2,620 2,659 2,620 2,637 57,200
2025/03/14 2,560 2,628 2,560 2,617 65,700
2025/03/13 2,593 2,629 2,577 2,584 45,700
2025/03/12 2,495 2,588 2,490 2,580 91,600
2025/03/11 2,484 2,500 2,445 2,500 88,700
2025/03/10 2,510 2,536 2,488 2,521 76,500
2025/03/07 2,530 2,547 2,486 2,504 64,200
2025/03/06 2,566 2,578 2,542 2,561 35,800
2025/03/05 2,488 2,542 2,472 2,520 63,300
2025/03/04 2,500 2,515 2,452 2,489 51,600
2025/03/03 2,513 2,525 2,495 2,500 37,000
2025/02/28 2,551 2,551 2,492 2,492 69,400
2025/02/27 2,554 2,580 2,554 2,580 36,500
2025/02/26 2,580 2,580 2,525 2,561 57,000
2025/02/25 2,575 2,594 2,570 2,584 89,300
2025/02/21 2,596 2,623 2,590 2,623 56,000
2025/02/20 2,595 2,620 2,567 2,596 57,600
2025/02/19 2,648 2,648 2,600 2,600 41,800
2025/02/18 2,605 2,675 2,605 2,648 50,100
2025/02/17 2,665 2,696 2,608 2,608 76,400
2025/02/14 2,706 2,706 2,642 2,664 79,400
2025/02/13 2,658 2,710 2,655 2,699 45,600
2025/02/12 2,711 2,711 2,630 2,655 37,700
2025/02/10 2,651 2,695 2,651 2,687 27,700
2025/02/07 2,633 2,699 2,624 2,660 53,800
2025/02/06 2,615 2,656 2,598 2,647 97,400
2025/02/05 2,639 2,676 2,613 2,613 46,300
2025/02/04 2,637 2,665 2,603 2,619 50,400
2025/02/03 2,680 2,691 2,600 2,600 88,100
2025/01/31 2,705 2,726 2,683 2,726 91,900
2025/01/30 2,719 2,729 2,683 2,691 46,500
2025/01/29 2,661 2,739 2,657 2,734 101,800
2025/01/28 2,735 2,758 2,650 2,656 156,300
2025/01/27 2,930 2,930 2,778 2,785 108,900
2025/01/24 2,802 2,829 2,780 2,780 55,500
2025/01/23 2,850 2,861 2,799 2,802 57,200
2025/01/22 2,789 2,870 2,780 2,853 78,700
2025/01/21 2,776 2,802 2,771 2,788 59,000
2025/01/20 2,785 2,804 2,764 2,784 93,300
2025/01/17 2,767 2,798 2,744 2,774 100,600
2025/01/16 2,818 2,820 2,750 2,775 146,800
2025/01/15 2,767 2,811 2,747 2,796 108,400
2025/01/14 2,921 2,934 2,759 2,767 169,700
2025/01/10 3,095 3,155 2,920 2,928 302,100
2025/01/09 2,980 2,994 2,924 2,924 186,600
2025/01/08 2,941 3,000 2,925 2,950 171,100
2025/01/07 2,875 2,896 2,850 2,891 69,300
2025/01/06 2,916 2,917 2,846 2,857 88,300
2024/12/30 2,919 2,927 2,886 2,891 48,200
2024/12/27 2,870 2,925 2,868 2,924 67,700
2024/12/26 2,850 2,887 2,849 2,871 51,200
2024/12/25 2,859 2,860 2,816 2,842 64,700
2024/12/24 2,872 2,886 2,825 2,825 50,600
2024/12/23 2,837 2,877 2,814 2,864 93,100
2024/12/20 2,808 2,885 2,798 2,840 96,400
2024/12/19 2,776 2,826 2,758 2,808 96,600
2024/12/18 2,759 2,838 2,759 2,826 98,400
2024/12/17 2,745 2,778 2,730 2,759 77,200
2024/12/16 2,719 2,766 2,712 2,743 49,600
2024/12/13 2,693 2,739 2,693 2,698 75,300
2024/12/12 2,738 2,766 2,710 2,733 81,600
2024/12/11 2,747 2,764 2,696 2,707 51,700
2024/12/10 2,762 2,810 2,746 2,750 55,700
2024/12/09 2,763 2,763 2,725 2,737 56,500
2024/12/06 2,780 2,785 2,729 2,751 52,500
2024/12/05 2,758 2,795 2,758 2,781 69,400
2024/12/04 2,759 2,807 2,744 2,744 99,200
2024/12/03 2,698 2,774 2,674 2,740 136,500
2024/12/02 2,617 2,684 2,617 2,662 95,300
2024/11/29 2,670 2,681 2,616 2,650 79,000
2024/11/28 2,580 2,674 2,580 2,667 268,300
2024/11/27 2,718 2,729 2,669 2,693 196,300
2024/11/26 2,783 2,783 2,696 2,727 124,100
2024/11/25 2,780 2,811 2,745 2,783 526,400
2024/11/22 2,781 2,800 2,766 2,773 55,800
2024/11/21 2,747 2,783 2,747 2,759 64,100
2024/11/20 2,760 2,805 2,747 2,770 60,300
2024/11/19 2,737 2,789 2,737 2,776 57,200
2024/11/18 2,685 2,745 2,685 2,737 95,000
2024/11/15 2,773 2,807 2,754 2,769 85,500
2024/11/14 2,831 2,855 2,754 2,757 135,000
2024/11/13 2,863 2,871 2,825 2,832 98,400
2024/11/12 2,870 2,888 2,832 2,862 79,900
2024/11/11 2,835 2,879 2,827 2,870 122,300
2024/11/08 3,015 3,025 2,897 2,918 101,900
2024/11/07 2,997 3,000 2,893 2,913 137,700
2024/11/06 2,953 2,992 2,945 2,967 51,900
2024/11/05 2,890 2,984 2,890 2,968 66,300
2024/11/01 2,918 2,918 2,871 2,871 73,000
2024/10/31 2,853 2,985 2,851 2,968 84,900
2024/10/30 2,888 2,914 2,864 2,872 160,300
2024/10/29 2,870 2,883 2,823 2,864 149,200
2024/10/28 2,870 2,929 2,841 2,896 51,200
2024/10/25 2,864 2,886 2,815 2,872 76,700
2024/10/24 2,864 2,886 2,852 2,872 66,400
2024/10/23 2,910 2,946 2,890 2,890 55,700
2024/10/22 3,000 3,010 2,906 2,930 80,600
2024/10/21 2,967 3,020 2,951 3,005 114,700
2024/10/18 2,981 3,000 2,932 2,972 122,000
2024/10/17 2,971 3,005 2,964 2,968 119,300
2024/10/16 3,000 3,020 2,941 2,971 216,600
2024/10/15 2,995 3,120 2,951 3,100 376,000
2024/10/11 3,205 3,320 3,175 3,275 215,300
2024/10/10 3,280 3,280 3,200 3,205 63,300
2024/10/09 3,280 3,290 3,230 3,270 66,500
2024/10/08 3,315 3,315 3,220 3,245 103,200
2024/10/07 3,280 3,280 3,205 3,220 29,500
2024/10/04 3,175 3,195 3,150 3,185 33,200
2024/10/03 3,265 3,265 3,170 3,170 35,800
2024/10/02 3,205 3,260 3,155 3,180 69,100
2024/10/01 3,135 3,245 3,135 3,205 57,600
2024/09/30 3,085 3,170 3,085 3,125 59,300
2024/09/27 3,235 3,300 3,215 3,255 70,000
2024/09/26 3,110 3,230 3,095 3,215 88,100
2024/09/25 3,040 3,080 3,020 3,040 47,100
2024/09/24 3,095 3,095 3,040 3,040 40,200
2024/09/20 3,090 3,100 3,055 3,055 54,200
2024/09/19 2,985 3,070 2,963 3,000 51,100
2024/09/18 2,988 2,988 2,904 2,945 31,300
2024/09/17 2,989 3,025 2,901 2,946 34,500
2024/09/13 2,964 3,005 2,914 2,976 38,000
2024/09/12 2,967 3,005 2,944 2,993 56,000
2024/09/11 2,859 2,946 2,859 2,887 54,500
2024/09/10 2,897 2,918 2,853 2,865 44,300
2024/09/09 2,830 2,916 2,805 2,883 71,800
2024/09/06 3,070 3,070 2,925 2,954 72,400
2024/09/05 3,010 3,080 2,990 3,040 65,900
2024/09/04 3,140 3,160 3,065 3,070 82,000
2024/09/03 3,315 3,370 3,285 3,305 36,800
2024/09/02 3,345 3,345 3,270 3,310 42,500
2024/08/30 3,275 3,310 3,255 3,290 59,100
2024/08/29 3,225 3,270 3,195 3,265 46,200
2024/08/28 3,285 3,285 3,210 3,270 36,400
2024/08/27 3,260 3,320 3,235 3,315 34,500
2024/08/26 3,290 3,290 3,215 3,250 62,500
2024/08/23 3,380 3,390 3,305 3,330 39,500
2024/08/22 3,360 3,420 3,330 3,395 46,200
2024/08/21 3,260 3,330 3,255 3,325 62,100
2024/08/20 3,360 3,395 3,310 3,370 47,900
2024/08/19 3,285 3,375 3,255 3,295 63,400

このページの先頭へ