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
2020/12/30 3,230 3,245 3,170 3,200 114,400
2020/12/29 3,155 3,230 3,145 3,230 109,600
2020/12/28 3,110 3,190 3,100 3,155 159,200
2020/12/25 3,050 3,080 3,035 3,070 66,000
2020/12/24 3,050 3,105 3,020 3,060 99,000
2020/12/23 3,090 3,110 2,951 3,060 157,200
2020/12/22 3,030 3,060 2,949 2,949 156,000
2020/12/21 3,165 3,180 3,035 3,075 111,600
2020/12/18 3,040 3,150 3,015 3,110 222,900
2020/12/17 3,000 3,055 2,985 3,040 157,400
2020/12/16 3,035 3,035 2,936 2,991 101,100
2020/12/15 2,976 3,015 2,959 2,986 121,300
2020/12/14 3,035 3,035 2,952 2,952 112,500
2020/12/11 2,998 3,050 2,986 3,000 110,500
2020/12/10 3,030 3,035 2,995 3,000 97,900
2020/12/09 3,015 3,075 3,000 3,075 138,900
2020/12/08 2,978 3,030 2,942 2,993 134,400
2020/12/07 3,020 3,040 2,908 2,968 158,900
2020/12/04 2,890 3,050 2,882 3,015 305,000
2020/12/03 2,891 2,942 2,816 2,911 179,000
2020/12/02 2,956 2,994 2,899 2,915 202,200
2020/12/01 2,909 2,961 2,878 2,926 163,000
2020/11/30 2,860 2,962 2,835 2,899 745,700
2020/11/27 2,780 2,867 2,775 2,851 221,700
2020/11/26 2,676 2,815 2,672 2,795 322,200
2020/11/25 2,679 2,703 2,641 2,679 205,000
2020/11/24 2,623 2,672 2,620 2,621 162,900
2020/11/20 2,555 2,577 2,535 2,577 72,100
2020/11/19 2,546 2,569 2,517 2,559 127,300
2020/11/18 2,532 2,579 2,520 2,571 114,700
2020/11/17 2,610 2,610 2,537 2,543 207,100
2020/11/16 2,630 2,646 2,588 2,626 128,800
2020/11/13 2,655 2,655 2,586 2,612 169,100
2020/11/12 2,636 2,695 2,597 2,665 128,600
2020/11/11 2,606 2,646 2,537 2,643 218,100
2020/11/10 2,734 2,766 2,645 2,649 284,900
2020/11/09 2,760 2,788 2,721 2,784 216,600
2020/11/06 2,778 2,778 2,713 2,736 209,000
2020/11/05 2,728 2,791 2,702 2,763 282,000
2020/11/04 2,710 2,767 2,645 2,751 231,800
2020/11/02 2,777 2,777 2,619 2,676 277,200
2020/10/30 2,808 2,829 2,718 2,738 330,200
2020/10/29 2,861 2,897 2,797 2,848 322,400
2020/10/28 2,825 2,950 2,809 2,932 390,100
2020/10/27 2,678 2,860 2,606 2,854 391,800
2020/10/26 2,665 2,770 2,644 2,715 326,900
2020/10/23 2,593 2,710 2,541 2,668 265,600
2020/10/22 2,623 2,623 2,562 2,593 127,600
2020/10/21 2,635 2,655 2,596 2,624 118,000
2020/10/20 2,524 2,638 2,501 2,618 212,900
2020/10/19 2,639 2,640 2,540 2,555 200,900
2020/10/16 2,668 2,672 2,587 2,631 210,300
2020/10/15 2,678 2,680 2,621 2,642 267,600
2020/10/14 2,705 2,791 2,607 2,691 501,100
2020/10/13 2,555 2,729 2,543 2,712 546,400
2020/10/12 2,606 2,628 2,508 2,540 475,200
2020/10/09 2,457 2,574 2,433 2,546 982,900
2020/10/08 2,333 2,376 2,296 2,357 429,700
2020/10/07 2,381 2,382 2,292 2,317 658,000
2020/10/06 2,474 2,492 2,396 2,399 599,700
2020/10/05 2,639 2,658 2,460 2,464 965,700
2020/10/02 2,798 2,815 2,754 2,789 240,500
2020/09/30 2,802 2,827 2,775 2,788 151,900
2020/09/29 2,773 2,811 2,744 2,801 178,400
2020/09/28 2,888 2,898 2,770 2,823 196,700
2020/09/25 2,809 2,885 2,789 2,826 242,700
2020/09/24 2,765 2,827 2,738 2,760 211,900
2020/09/23 2,920 2,952 2,778 2,793 377,300
2020/09/18 2,949 2,977 2,909 2,941 257,500
2020/09/17 2,838 2,910 2,837 2,899 214,800
2020/09/16 2,765 2,833 2,765 2,819 180,200
2020/09/15 2,696 2,752 2,690 2,736 137,700
2020/09/14 2,650 2,689 2,611 2,680 111,200
2020/09/11 2,623 2,630 2,562 2,610 132,800
2020/09/10 2,450 2,614 2,437 2,602 283,800
2020/09/09 2,395 2,417 2,374 2,415 104,200
2020/09/08 2,411 2,450 2,392 2,450 65,600
2020/09/07 2,384 2,406 2,356 2,397 115,300
2020/09/04 2,370 2,409 2,356 2,391 115,000
2020/09/03 2,450 2,470 2,423 2,449 89,100
2020/09/02 2,428 2,442 2,408 2,430 88,500
2020/09/01 2,417 2,425 2,378 2,400 128,000
2020/08/31 2,450 2,467 2,401 2,426 144,800
2020/08/28 2,494 2,502 2,406 2,450 207,800
2020/08/27 2,500 2,502 2,456 2,490 83,800
2020/08/26 2,552 2,552 2,477 2,499 140,000
2020/08/25 2,579 2,604 2,555 2,560 68,700
2020/08/24 2,533 2,584 2,523 2,581 174,900
2020/08/21 2,596 2,596 2,505 2,542 192,000
2020/08/20 2,685 2,708 2,576 2,586 172,000
2020/08/19 2,648 2,660 2,601 2,612 70,800
2020/08/18 2,568 2,648 2,559 2,642 91,400
2020/08/17 2,660 2,665 2,572 2,575 80,000
2020/08/14 2,620 2,668 2,602 2,638 144,000
2020/08/13 2,574 2,609 2,553 2,599 113,900
2020/08/12 2,611 2,611 2,524 2,543 110,200
2020/08/11 2,544 2,618 2,514 2,598 149,300
2020/08/07 2,640 2,642 2,553 2,564 101,700
2020/08/06 2,646 2,675 2,623 2,640 72,800
2020/08/05 2,619 2,653 2,599 2,648 49,300
2020/08/04 2,675 2,779 2,622 2,661 121,500
2020/08/03 2,595 2,655 2,586 2,651 163,100
2020/07/31 2,655 2,666 2,545 2,580 153,400
2020/07/30 2,687 2,725 2,650 2,691 156,400
2020/07/29 2,726 2,730 2,664 2,693 149,400
2020/07/28 2,797 2,800 2,730 2,754 153,900
2020/07/27 2,826 2,870 2,795 2,822 116,700
2020/07/22 2,922 2,922 2,823 2,865 191,800
2020/07/21 2,920 2,969 2,893 2,922 215,700
2020/07/20 2,859 2,884 2,783 2,881 192,700
2020/07/17 2,763 2,886 2,745 2,875 316,900
2020/07/16 3,015 3,015 2,758 2,768 508,900
2020/07/15 2,965 3,075 2,915 3,015 346,600
2020/07/14 2,886 2,959 2,862 2,946 269,800
2020/07/13 2,908 2,911 2,808 2,908 240,900
2020/07/10 2,828 2,893 2,779 2,832 341,200
2020/07/09 2,686 2,799 2,639 2,778 301,100
2020/07/08 2,660 2,726 2,622 2,674 265,300
2020/07/07 2,523 2,659 2,510 2,638 336,100
2020/07/06 2,552 2,576 2,489 2,524 235,900
2020/07/03 2,470 2,565 2,415 2,549 428,600
2020/07/02 2,538 2,538 2,402 2,420 274,000
2020/07/01 2,559 2,580 2,500 2,524 177,700
2020/06/30 2,610 2,636 2,526 2,559 182,300
2020/06/29 2,569 2,647 2,522 2,572 299,000
2020/06/26 2,475 2,598 2,475 2,595 415,900
2020/06/25 2,380 2,462 2,380 2,450 305,600
2020/06/24 2,299 2,380 2,280 2,368 359,600
2020/06/23 2,198 2,312 2,168 2,253 467,400
2020/06/22 2,335 2,343 2,187 2,204 769,600
2020/06/19 2,039 2,047 1,975 1,995 219,100
2020/06/18 1,955 1,973 1,917 1,973 71,800
2020/06/17 1,969 1,984 1,956 1,966 102,700
2020/06/16 1,965 2,010 1,945 1,978 108,700
2020/06/15 1,980 2,006 1,932 1,932 79,800
2020/06/12 1,981 2,002 1,965 1,983 141,700
2020/06/11 2,047 2,097 2,019 2,042 241,600
2020/06/10 2,043 2,058 2,029 2,046 92,500
2020/06/09 2,060 2,063 2,005 2,060 131,400
2020/06/08 2,000 2,068 1,996 2,062 146,800
2020/06/05 2,009 2,009 1,941 1,979 126,900
2020/06/04 2,013 2,040 1,966 2,031 181,400
2020/06/03 1,950 1,993 1,949 1,987 135,900
2020/06/02 1,949 1,950 1,911 1,931 138,100
2020/06/01 1,887 1,934 1,880 1,929 93,400
2020/05/29 1,844 1,906 1,842 1,875 157,000
2020/05/28 1,860 1,879 1,805 1,844 112,500
2020/05/27 1,807 1,857 1,793 1,853 146,900
2020/05/26 1,800 1,816 1,775 1,813 96,300
2020/05/25 1,785 1,787 1,757 1,787 67,100
2020/05/22 1,775 1,790 1,745 1,757 61,900
2020/05/21 1,744 1,765 1,737 1,759 52,500
2020/05/20 1,730 1,742 1,724 1,736 64,200
2020/05/19 1,757 1,757 1,722 1,740 54,700
2020/05/18 1,751 1,752 1,712 1,741 54,900
2020/05/15 1,734 1,746 1,678 1,728 66,400
2020/05/14 1,773 1,773 1,713 1,713 72,400
2020/05/13 1,755 1,783 1,749 1,777 78,100
2020/05/12 1,738 1,783 1,710 1,776 65,300
2020/05/11 1,764 1,777 1,740 1,757 66,900
2020/05/08 1,800 1,820 1,751 1,757 103,900
2020/05/07 1,705 1,775 1,700 1,769 84,100
2020/05/01 1,701 1,716 1,672 1,677 62,600
2020/04/30 1,750 1,767 1,696 1,723 110,000
2020/04/28 1,712 1,712 1,666 1,704 84,600
2020/04/27 1,652 1,700 1,652 1,693 82,500
2020/04/24 1,647 1,660 1,601 1,636 87,900
2020/04/23 1,589 1,668 1,586 1,647 155,600
2020/04/22 1,565 1,582 1,538 1,563 89,500
2020/04/21 1,584 1,600 1,550 1,596 105,800
2020/04/20 1,554 1,576 1,541 1,571 45,200
2020/04/17 1,560 1,597 1,550 1,552 76,500
2020/04/16 1,468 1,539 1,466 1,538 102,700
2020/04/15 1,509 1,520 1,475 1,485 51,500
2020/04/14 1,477 1,535 1,477 1,528 63,500
2020/04/13 1,545 1,545 1,465 1,500 78,500
2020/04/10 1,570 1,576 1,544 1,560 121,600
2020/04/09 1,599 1,599 1,521 1,560 127,800
2020/04/08 1,526 1,598 1,492 1,584 138,500
2020/04/07 1,474 1,533 1,437 1,521 152,400
2020/04/06 1,405 1,485 1,361 1,421 190,600
2020/04/03 1,362 1,438 1,326 1,345 77,600
2020/04/02 1,447 1,461 1,354 1,362 105,100
2020/04/01 1,470 1,490 1,458 1,468 254,800
2020/03/31 1,491 1,510 1,460 1,502 240,800
2020/03/30 1,499 1,522 1,460 1,518 143,300
2020/03/27 1,485 1,524 1,474 1,524 191,000
2020/03/26 1,453 1,473 1,422 1,455 137,600
2020/03/25 1,443 1,478 1,414 1,454 131,700
2020/03/24 1,408 1,443 1,351 1,383 128,400
2020/03/23 1,386 1,397 1,312 1,378 112,500
2020/03/19 1,381 1,436 1,337 1,376 128,900
2020/03/18 1,350 1,381 1,291 1,291 142,700
2020/03/17 1,232 1,354 1,229 1,341 186,500
2020/03/16 1,276 1,316 1,246 1,248 160,300
2020/03/13 1,279 1,319 1,223 1,278 216,600
2020/03/12 1,348 1,392 1,321 1,339 129,600
2020/03/11 1,433 1,447 1,378 1,378 99,600
2020/03/10 1,337 1,452 1,330 1,440 150,200
2020/03/09 1,440 1,445 1,390 1,397 149,100
2020/03/06 1,483 1,511 1,469 1,470 128,500
2020/03/05 1,527 1,527 1,485 1,509 97,100
2020/03/04 1,490 1,531 1,450 1,505 129,800
2020/03/03 1,592 1,610 1,528 1,528 116,400
2020/03/02 1,465 1,589 1,461 1,548 118,200
2020/02/28 1,496 1,525 1,478 1,500 180,500
2020/02/27 1,639 1,642 1,549 1,556 251,800
2020/02/26 1,645 1,657 1,600 1,656 98,100
2020/02/25 1,646 1,703 1,646 1,671 187,900
2020/02/21 1,703 1,750 1,692 1,726 123,500
2020/02/20 1,765 1,774 1,700 1,715 100,800
2020/02/19 1,722 1,766 1,721 1,743 89,200
2020/02/18 1,756 1,760 1,687 1,720 174,400
2020/02/17 1,763 1,787 1,746 1,780 78,800
2020/02/14 1,793 1,812 1,766 1,803 81,300
2020/02/13 1,825 1,826 1,801 1,813 55,100
2020/02/12 1,832 1,838 1,809 1,819 107,900
2020/02/10 1,790 1,849 1,780 1,820 104,400
2020/02/07 1,869 1,869 1,793 1,817 144,300
2020/02/06 1,859 1,898 1,852 1,875 204,600
2020/02/05 1,852 1,861 1,818 1,834 166,500
2020/02/04 1,810 1,840 1,793 1,835 198,300
2020/02/03 1,705 1,804 1,705 1,788 153,600
2020/01/31 1,806 1,848 1,806 1,825 132,600
2020/01/30 1,819 1,835 1,765 1,807 198,300
2020/01/29 1,858 1,875 1,819 1,820 117,900
2020/01/28 1,800 1,852 1,788 1,841 177,600
2020/01/27 1,856 1,915 1,850 1,868 219,000
2020/01/24 1,926 1,945 1,901 1,936 218,200
2020/01/23 1,915 1,982 1,873 1,937 519,000
2020/01/22 1,805 1,934 1,793 1,926 491,400
2020/01/21 1,830 1,860 1,784 1,798 430,600
2020/01/20 1,807 1,810 1,767 1,779 101,700
2020/01/17 1,808 1,815 1,779 1,794 139,000
2020/01/16 1,810 1,811 1,724 1,771 228,700
2020/01/15 1,731 1,847 1,727 1,834 415,800
2020/01/14 1,775 1,836 1,728 1,738 484,000
2020/01/10 1,626 1,714 1,611 1,671 432,900
2020/01/09 1,580 1,621 1,557 1,579 114,600
2020/01/08 1,560 1,569 1,519 1,556 125,700
2020/01/07 1,568 1,589 1,536 1,579 148,300
2020/01/06 1,558 1,578 1,538 1,549 108,500

このページの先頭へ