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
2019/12/30 1,601 1,633 1,597 1,603 90,100
2019/12/27 1,606 1,619 1,598 1,601 74,100
2019/12/26 1,540 1,603 1,540 1,597 198,400
2019/12/25 1,506 1,542 1,506 1,536 91,000
2019/12/24 1,508 1,515 1,492 1,506 39,500
2019/12/23 1,500 1,514 1,498 1,500 46,300
2019/12/20 1,532 1,536 1,483 1,498 79,500
2019/12/19 1,503 1,541 1,502 1,534 104,400
2019/12/18 1,500 1,522 1,492 1,513 155,900
2019/12/17 1,439 1,498 1,431 1,488 102,900
2019/12/16 1,398 1,449 1,398 1,438 68,700
2019/12/13 1,413 1,434 1,408 1,411 81,300
2019/12/12 1,400 1,400 1,381 1,393 50,800
2019/12/11 1,397 1,400 1,378 1,390 52,200
2019/12/10 1,358 1,400 1,358 1,393 59,100
2019/12/09 1,363 1,375 1,352 1,364 35,400
2019/12/06 1,370 1,370 1,345 1,362 48,400
2019/12/05 1,356 1,386 1,356 1,364 38,800
2019/12/04 1,348 1,355 1,331 1,347 49,400
2019/12/03 1,369 1,379 1,341 1,364 123,900
2019/12/02 1,395 1,428 1,386 1,399 81,300
2019/11/29 1,448 1,456 1,374 1,401 142,100
2019/11/28 1,451 1,457 1,403 1,447 151,700
2019/11/27 1,460 1,493 1,431 1,464 264,300
2019/11/26 1,364 1,503 1,364 1,475 291,300
2019/11/25 1,300 1,351 1,291 1,342 135,500
2019/11/22 1,253 1,265 1,247 1,259 20,600
2019/11/21 1,250 1,256 1,223 1,249 32,200
2019/11/20 1,265 1,273 1,249 1,249 34,000
2019/11/19 1,295 1,295 1,266 1,279 27,900
2019/11/18 1,270 1,311 1,269 1,297 60,500
2019/11/15 1,232 1,269 1,231 1,261 23,300
2019/11/14 1,285 1,285 1,232 1,232 44,400
2019/11/13 1,279 1,283 1,269 1,278 44,800
2019/11/12 1,266 1,281 1,258 1,273 38,600
2019/11/11 1,259 1,280 1,252 1,272 58,300
2019/11/08 1,250 1,271 1,245 1,245 95,700
2019/11/07 1,217 1,223 1,207 1,221 38,700
2019/11/06 1,219 1,219 1,206 1,216 26,600
2019/11/05 1,221 1,224 1,205 1,214 31,700
2019/11/01 1,200 1,210 1,185 1,195 34,300
2019/10/31 1,220 1,241 1,199 1,215 110,300
2019/10/30 1,177 1,239 1,176 1,218 140,800
2019/10/29 1,163 1,178 1,151 1,165 47,600
2019/10/28 1,144 1,152 1,137 1,146 29,100
2019/10/25 1,124 1,138 1,114 1,137 35,600
2019/10/24 1,139 1,139 1,114 1,114 39,400
2019/10/23 1,135 1,135 1,122 1,127 28,300
2019/10/21 1,117 1,140 1,117 1,131 29,900
2019/10/18 1,112 1,131 1,112 1,120 23,500
2019/10/17 1,090 1,123 1,088 1,112 54,500
2019/10/16 1,101 1,117 1,085 1,090 66,500
2019/10/15 1,087 1,090 1,078 1,084 29,300
2019/10/11 1,068 1,071 1,051 1,071 22,000
2019/10/10 1,060 1,062 1,045 1,058 20,500
2019/10/09 1,051 1,058 1,043 1,058 16,700
2019/10/08 1,046 1,061 1,045 1,059 23,000
2019/10/07 1,032 1,046 1,027 1,035 33,200
2019/10/04 1,073 1,077 1,054 1,056 40,700
2019/10/03 1,066 1,071 1,053 1,071 27,300
2019/10/02 1,073 1,095 1,069 1,090 26,900
2019/10/01 1,071 1,090 1,071 1,085 24,800
2019/09/30 1,081 1,081 1,048 1,071 59,900
2019/09/27 1,108 1,108 1,067 1,077 35,900
2019/09/26 1,086 1,109 1,083 1,098 57,200
2019/09/25 1,095 1,095 1,072 1,075 56,100
2019/09/24 1,093 1,095 1,084 1,095 22,800
2019/09/20 1,077 1,100 1,067 1,093 71,000
2019/09/19 1,056 1,074 1,056 1,074 55,200
2019/09/18 1,040 1,058 1,034 1,054 54,800
2019/09/17 1,042 1,048 1,025 1,043 35,600
2019/09/13 1,023 1,044 1,007 1,043 111,200
2019/09/12 1,000 1,018 1,000 1,009 34,500
2019/09/11 980 999 977 999 28,700
2019/09/10 956 976 956 976 22,300
2019/09/09 963 964 953 955 15,500
2019/09/06 960 968 960 960 10,700
2019/09/05 948 960 948 957 29,000
2019/09/04 943 943 934 934 18,300
2019/09/03 934 951 933 948 11,300
2019/09/02 942 942 926 931 20,400
2019/08/30 939 948 930 948 21,700
2019/08/29 925 932 918 928 17,100
2019/08/28 916 924 909 924 13,700
2019/08/27 930 934 911 915 23,500
2019/08/26 939 939 916 918 31,400
2019/08/23 959 968 954 957 13,700
2019/08/22 964 972 951 952 22,400
2019/08/21 950 960 938 952 16,700
2019/08/20 944 963 944 961 23,000
2019/08/19 948 948 937 944 16,200
2019/08/16 922 938 920 933 18,600
2019/08/15 896 921 896 921 17,900
2019/08/14 916 927 914 926 21,300
2019/08/13 900 901 888 901 35,600
2019/08/09 922 922 904 910 30,700
2019/08/08 918 928 909 915 13,200
2019/08/07 933 933 916 916 23,600
2019/08/06 910 940 904 933 34,600
2019/08/05 955 955 928 935 40,300
2019/08/02 980 982 956 960 42,300
2019/08/01 1,007 1,012 995 1,001 19,500
2019/07/31 1,011 1,026 1,011 1,017 18,200
2019/07/30 1,011 1,025 1,006 1,016 27,800
2019/07/29 1,023 1,027 1,012 1,016 21,600
2019/07/26 1,027 1,027 1,018 1,023 30,900
2019/07/25 1,010 1,029 1,006 1,027 41,200
2019/07/24 995 1,009 995 1,004 29,800
2019/07/23 974 993 967 990 24,700
2019/07/22 974 978 962 967 12,800
2019/07/19 944 973 944 971 17,800
2019/07/18 968 980 940 940 42,900
2019/07/17 967 979 965 978 17,500
2019/07/16 975 975 967 970 16,800
2019/07/12 980 982 970 970 16,400
2019/07/11 957 979 957 979 28,700
2019/07/10 975 975 957 957 83,800
2019/07/09 1,004 1,008 980 980 55,100
2019/07/08 1,031 1,031 1,003 1,003 37,600
2019/07/05 1,022 1,043 1,001 1,034 83,300
2019/07/04 1,032 1,050 1,028 1,046 32,100
2019/07/03 1,033 1,038 1,022 1,029 22,400
2019/07/02 1,029 1,036 1,027 1,030 24,100
2019/07/01 1,025 1,029 1,012 1,029 31,100
2019/06/28 1,008 1,008 995 997 19,400
2019/06/27 990 1,014 989 1,014 19,900
2019/06/26 995 995 981 981 16,800
2019/06/25 1,007 1,010 994 995 26,100
2019/06/24 1,016 1,016 1,002 1,014 17,600
2019/06/21 979 1,027 969 1,007 77,100
2019/06/20 973 984 960 978 13,800
2019/06/19 959 972 958 969 18,200
2019/06/18 977 982 936 941 29,000
2019/06/17 989 989 967 972 17,500
2019/06/14 982 1,000 977 986 25,900
2019/06/13 1,000 1,000 970 975 20,500
2019/06/12 1,008 1,008 1,000 1,000 13,000
2019/06/11 992 1,008 986 1,004 17,800
2019/06/10 975 994 975 993 20,500
2019/06/07 968 973 949 973 17,500
2019/06/06 964 964 955 955 14,900
2019/06/05 964 970 956 968 29,100
2019/06/04 925 946 910 946 29,900
2019/06/03 930 935 916 921 50,400
2019/05/31 988 988 947 947 74,400
2019/05/30 987 993 978 991 24,900
2019/05/29 990 999 973 987 36,200
2019/05/28 1,007 1,018 1,003 1,009 146,800
2019/05/27 1,016 1,016 1,007 1,014 33,400
2019/05/24 1,000 1,014 989 1,008 33,500
2019/05/23 1,015 1,016 1,002 1,002 23,500
2019/05/22 1,023 1,023 1,007 1,013 18,200
2019/05/21 1,020 1,020 998 1,011 24,700
2019/05/20 1,036 1,040 1,015 1,024 19,500
2019/05/17 1,016 1,047 1,016 1,036 37,600
2019/05/16 1,035 1,035 1,013 1,019 35,300
2019/05/15 1,030 1,033 1,014 1,033 29,800
2019/05/14 985 1,020 970 1,019 57,700
2019/05/13 1,025 1,026 1,003 1,003 40,400
2019/05/10 1,030 1,036 1,013 1,019 49,100
2019/05/09 1,061 1,061 1,022 1,023 65,700
2019/05/08 1,087 1,088 1,058 1,063 70,900
2019/05/07 1,123 1,127 1,100 1,104 41,100
2019/04/26 1,121 1,133 1,105 1,129 29,900
2019/04/25 1,130 1,131 1,103 1,129 42,800
2019/04/24 1,163 1,163 1,127 1,130 57,700
2019/04/23 1,161 1,174 1,155 1,162 19,100
2019/04/22 1,168 1,174 1,155 1,171 27,500
2019/04/19 1,180 1,184 1,164 1,172 32,000
2019/04/18 1,191 1,191 1,160 1,172 49,600
2019/04/17 1,185 1,198 1,183 1,191 58,100
2019/04/16 1,170 1,185 1,163 1,181 65,400
2019/04/15 1,174 1,178 1,139 1,167 153,400
2019/04/12 1,177 1,179 1,158 1,167 56,100
2019/04/11 1,137 1,191 1,131 1,177 98,000
2019/04/10 1,144 1,149 1,131 1,142 30,200
2019/04/09 1,163 1,167 1,147 1,163 47,900
2019/04/08 1,178 1,192 1,147 1,182 96,000
2019/04/05 1,187 1,216 1,170 1,198 86,700
2019/04/04 1,159 1,189 1,159 1,184 42,400
2019/04/03 1,136 1,155 1,134 1,154 64,500
2019/04/02 1,145 1,155 1,131 1,136 39,100
2019/04/01 1,107 1,142 1,102 1,136 65,900
2019/03/29 1,099 1,109 1,083 1,088 69,900
2019/03/28 1,113 1,113 1,086 1,092 71,200
2019/03/27 1,109 1,131 1,107 1,126 60,200
2019/03/26 1,084 1,114 1,080 1,107 90,500
2019/03/25 1,117 1,117 1,073 1,079 83,400
2019/03/22 1,116 1,148 1,099 1,147 83,200
2019/03/20 1,081 1,122 1,081 1,120 81,400
2019/03/19 1,112 1,114 1,065 1,075 123,600
2019/03/18 1,130 1,175 1,105 1,108 83,100
2019/03/15 1,101 1,128 1,093 1,121 68,100
2019/03/14 1,130 1,133 1,093 1,101 90,200
2019/03/13 1,142 1,143 1,119 1,130 39,700
2019/03/12 1,137 1,145 1,128 1,137 77,200
2019/03/11 1,145 1,148 1,130 1,133 40,700
2019/03/08 1,153 1,157 1,140 1,143 48,600
2019/03/07 1,185 1,188 1,171 1,174 35,500
2019/03/06 1,200 1,203 1,186 1,199 27,500
2019/03/05 1,210 1,219 1,197 1,202 32,600
2019/03/04 1,218 1,231 1,210 1,221 48,900
2019/03/01 1,201 1,225 1,188 1,218 62,000
2019/02/28 1,215 1,230 1,198 1,199 44,800
2019/02/27 1,219 1,228 1,205 1,219 29,500
2019/02/26 1,238 1,246 1,208 1,214 30,600
2019/02/25 1,227 1,247 1,224 1,235 28,500
2019/02/22 1,208 1,229 1,205 1,226 36,500
2019/02/21 1,214 1,231 1,204 1,218 32,200
2019/02/20 1,202 1,222 1,194 1,214 34,200
2019/02/19 1,202 1,214 1,186 1,202 27,800
2019/02/18 1,175 1,202 1,172 1,202 39,300
2019/02/15 1,144 1,164 1,134 1,149 29,300
2019/02/14 1,142 1,157 1,140 1,147 21,300
2019/02/13 1,144 1,149 1,119 1,148 28,000
2019/02/12 1,123 1,154 1,116 1,135 26,200
2019/02/08 1,140 1,142 1,110 1,112 27,200
2019/02/07 1,155 1,155 1,141 1,148 21,100
2019/02/06 1,182 1,187 1,156 1,159 20,600
2019/02/05 1,175 1,191 1,168 1,188 28,400
2019/02/04 1,151 1,180 1,149 1,175 42,500
2019/02/01 1,113 1,147 1,113 1,139 51,100
2019/01/31 1,123 1,140 1,107 1,126 66,400
2019/01/30 1,141 1,141 1,107 1,108 46,100
2019/01/29 1,119 1,136 1,102 1,136 48,700
2019/01/28 1,160 1,160 1,114 1,126 96,800
2019/01/25 1,163 1,183 1,158 1,174 39,800
2019/01/24 1,140 1,167 1,128 1,163 21,600
2019/01/23 1,148 1,164 1,133 1,141 31,500
2019/01/22 1,174 1,179 1,155 1,166 30,700
2019/01/21 1,189 1,198 1,176 1,179 27,700
2019/01/18 1,178 1,203 1,166 1,179 64,300
2019/01/17 1,191 1,195 1,147 1,164 53,300
2019/01/16 1,200 1,213 1,173 1,190 90,300
2019/01/15 1,115 1,203 1,086 1,190 170,000
2019/01/11 1,069 1,137 1,069 1,105 259,200
2019/01/10 1,161 1,161 1,126 1,129 66,700
2019/01/09 1,149 1,160 1,133 1,150 51,900
2019/01/08 1,115 1,127 1,091 1,119 35,200
2019/01/07 1,095 1,120 1,095 1,101 41,600
2019/01/04 1,041 1,066 1,026 1,064 51,700

このページの先頭へ