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
2022/12/30 1,920 1,940 1,909 1,909 50,700
2022/12/29 1,900 1,909 1,886 1,904 36,000
2022/12/28 1,905 1,905 1,880 1,904 105,000
2022/12/27 1,927 1,932 1,909 1,915 35,900
2022/12/26 1,900 1,927 1,900 1,923 53,200
2022/12/23 1,920 1,928 1,898 1,922 62,600
2022/12/22 1,942 1,965 1,926 1,938 56,300
2022/12/21 1,959 1,965 1,922 1,927 74,200
2022/12/20 2,003 2,007 1,938 1,961 133,500
2022/12/19 2,018 2,033 2,011 2,011 34,900
2022/12/16 2,045 2,045 2,020 2,028 80,400
2022/12/15 2,111 2,111 2,067 2,067 53,700
2022/12/14 2,100 2,133 2,096 2,103 84,400
2022/12/13 2,105 2,110 2,079 2,096 45,500
2022/12/12 2,089 2,113 2,080 2,091 89,200
2022/12/09 2,055 2,107 2,054 2,106 66,200
2022/12/08 2,103 2,103 2,046 2,084 96,700
2022/12/07 2,118 2,125 2,099 2,099 62,500
2022/12/06 2,165 2,165 2,125 2,136 96,300
2022/12/05 2,171 2,178 2,152 2,174 55,600
2022/12/02 2,174 2,197 2,155 2,172 105,700
2022/12/01 2,144 2,217 2,139 2,217 163,300
2022/11/30 2,111 2,116 2,101 2,113 88,200
2022/11/29 2,120 2,140 2,108 2,125 90,100
2022/11/28 2,209 2,209 2,160 2,160 246,200
2022/11/25 2,220 2,236 2,201 2,201 104,800
2022/11/24 2,161 2,207 2,161 2,194 116,100
2022/11/22 2,135 2,138 2,123 2,127 62,900
2022/11/21 2,131 2,144 2,121 2,139 53,300
2022/11/18 2,142 2,147 2,111 2,112 83,000
2022/11/17 2,150 2,154 2,123 2,126 62,000
2022/11/16 2,140 2,162 2,127 2,144 101,200
2022/11/15 2,124 2,142 2,089 2,136 113,100
2022/11/14 2,123 2,147 2,096 2,109 114,500
2022/11/11 2,080 2,116 2,074 2,116 163,100
2022/11/10 2,030 2,044 2,013 2,024 102,300
2022/11/09 2,053 2,097 2,048 2,097 94,500
2022/11/08 2,005 2,048 1,993 2,048 90,400
2022/11/07 1,985 2,010 1,975 2,000 108,000
2022/11/04 1,960 1,980 1,930 1,974 106,800
2022/11/02 1,995 1,998 1,971 1,996 85,800
2022/11/01 1,995 1,998 1,968 1,981 68,700
2022/10/31 1,996 1,996 1,975 1,990 71,000
2022/10/28 1,954 1,980 1,940 1,967 145,000
2022/10/27 1,976 1,993 1,963 1,974 82,700
2022/10/26 2,000 2,006 1,971 1,971 100,400
2022/10/25 1,990 2,000 1,965 1,973 78,700
2022/10/24 1,958 2,006 1,956 1,966 84,300
2022/10/21 1,948 1,962 1,935 1,935 63,500
2022/10/20 1,962 1,970 1,941 1,948 74,100
2022/10/19 1,988 2,012 1,968 1,971 90,300
2022/10/18 1,965 1,987 1,945 1,976 138,000
2022/10/17 1,923 1,944 1,916 1,942 97,400
2022/10/14 1,949 1,959 1,914 1,931 191,900
2022/10/13 1,916 1,925 1,899 1,909 153,300
2022/10/12 1,914 1,957 1,892 1,912 414,000
2022/10/11 1,970 1,972 1,902 1,904 572,600
2022/10/07 2,158 2,174 2,131 2,142 160,400
2022/10/06 2,148 2,217 2,148 2,188 140,800
2022/10/05 2,151 2,163 2,139 2,143 99,400
2022/10/04 2,108 2,135 2,085 2,105 94,200
2022/10/03 2,015 2,071 1,997 2,066 91,900
2022/09/30 2,052 2,067 2,015 2,036 110,100
2022/09/29 2,129 2,129 2,071 2,080 86,800
2022/09/28 2,092 2,112 2,049 2,075 87,200
2022/09/27 2,157 2,184 2,076 2,076 101,900
2022/09/26 2,185 2,185 2,116 2,124 96,900
2022/09/22 2,200 2,233 2,186 2,221 69,100
2022/09/21 2,230 2,238 2,206 2,224 52,700
2022/09/20 2,243 2,277 2,229 2,247 100,000
2022/09/16 2,236 2,244 2,185 2,193 94,900
2022/09/15 2,299 2,299 2,243 2,257 89,000
2022/09/14 2,295 2,299 2,259 2,274 217,100
2022/09/13 2,399 2,399 2,371 2,375 58,300
2022/09/12 2,406 2,413 2,372 2,384 97,000
2022/09/09 2,401 2,408 2,377 2,385 99,100
2022/09/08 2,418 2,431 2,385 2,403 93,200
2022/09/07 2,427 2,427 2,353 2,359 97,300
2022/09/06 2,436 2,484 2,414 2,453 45,000
2022/09/05 2,460 2,477 2,431 2,449 44,300
2022/09/02 2,529 2,536 2,474 2,489 72,300
2022/09/01 2,555 2,568 2,504 2,523 94,200
2022/08/31 2,592 2,600 2,570 2,586 98,700
2022/08/30 2,573 2,627 2,561 2,601 69,400
2022/08/29 2,545 2,582 2,535 2,567 76,100
2022/08/26 2,630 2,635 2,592 2,600 82,000
2022/08/25 2,600 2,627 2,591 2,613 94,100
2022/08/24 2,539 2,600 2,532 2,578 67,600
2022/08/23 2,582 2,584 2,521 2,539 102,800
2022/08/22 2,533 2,598 2,532 2,597 82,600
2022/08/19 2,602 2,622 2,578 2,578 67,100
2022/08/18 2,561 2,573 2,496 2,569 128,900
2022/08/17 2,595 2,614 2,569 2,592 92,500
2022/08/16 2,571 2,588 2,540 2,558 69,400
2022/08/15 2,530 2,575 2,529 2,571 119,000
2022/08/12 2,484 2,492 2,472 2,477 49,800
2022/08/10 2,458 2,458 2,427 2,437 38,700
2022/08/09 2,423 2,473 2,423 2,450 65,000
2022/08/08 2,430 2,432 2,405 2,418 67,700
2022/08/05 2,450 2,467 2,419 2,443 50,300
2022/08/04 2,436 2,477 2,436 2,440 69,600
2022/08/03 2,427 2,444 2,398 2,439 91,800
2022/08/02 2,495 2,502 2,415 2,427 165,600
2022/08/01 2,481 2,547 2,465 2,526 100,100
2022/07/29 2,524 2,538 2,470 2,481 77,800
2022/07/28 2,534 2,554 2,478 2,512 265,200
2022/07/27 2,455 2,512 2,436 2,495 152,100
2022/07/26 2,478 2,529 2,475 2,505 83,100
2022/07/25 2,500 2,504 2,462 2,472 101,500
2022/07/22 2,499 2,534 2,485 2,508 116,400
2022/07/21 2,485 2,510 2,462 2,489 129,800
2022/07/20 2,430 2,484 2,411 2,473 150,300
2022/07/19 2,371 2,377 2,337 2,368 122,200
2022/07/15 2,403 2,411 2,321 2,358 131,300
2022/07/14 2,347 2,424 2,312 2,402 110,400
2022/07/13 2,350 2,421 2,337 2,367 160,700
2022/07/12 2,450 2,459 2,329 2,370 212,600
2022/07/11 2,466 2,490 2,406 2,443 356,400
2022/07/08 2,546 2,666 2,468 2,481 975,400
2022/07/07 2,268 2,375 2,241 2,296 377,200
2022/07/06 2,171 2,221 2,163 2,168 116,800
2022/07/05 2,170 2,218 2,161 2,200 85,800
2022/07/04 2,209 2,209 2,148 2,170 51,700
2022/07/01 2,209 2,242 2,145 2,163 74,700
2022/06/30 2,260 2,260 2,206 2,212 54,000
2022/06/29 2,272 2,272 2,244 2,260 122,900
2022/06/28 2,277 2,321 2,262 2,321 86,000
2022/06/27 2,271 2,304 2,258 2,290 71,200
2022/06/24 2,219 2,242 2,199 2,228 88,000
2022/06/23 2,186 2,236 2,164 2,183 53,600
2022/06/22 2,275 2,304 2,196 2,200 52,000
2022/06/21 2,232 2,284 2,206 2,265 93,000
2022/06/20 2,252 2,255 2,156 2,167 98,800
2022/06/17 2,283 2,293 2,240 2,255 101,200
2022/06/16 2,441 2,444 2,345 2,357 66,000
2022/06/15 2,423 2,444 2,380 2,380 84,100
2022/06/14 2,435 2,460 2,395 2,458 88,000
2022/06/13 2,550 2,552 2,459 2,465 128,400
2022/06/10 2,631 2,631 2,584 2,603 106,800
2022/06/09 2,741 2,769 2,687 2,687 66,400
2022/06/08 2,722 2,783 2,716 2,741 82,100
2022/06/07 2,739 2,754 2,712 2,714 57,300
2022/06/06 2,728 2,753 2,710 2,739 78,700
2022/06/03 2,799 2,805 2,759 2,767 69,300
2022/06/02 2,777 2,809 2,747 2,761 58,800
2022/06/01 2,770 2,804 2,765 2,800 83,000
2022/05/31 2,780 2,809 2,742 2,780 74,400
2022/05/30 2,702 2,796 2,702 2,781 218,800
2022/05/27 2,693 2,703 2,644 2,678 143,700
2022/05/26 2,587 2,712 2,577 2,643 107,700
2022/05/25 2,643 2,663 2,587 2,587 60,500
2022/05/24 2,720 2,726 2,636 2,652 93,300
2022/05/23 2,678 2,740 2,678 2,729 56,800
2022/05/20 2,689 2,700 2,660 2,681 47,800
2022/05/19 2,652 2,714 2,640 2,689 57,600
2022/05/18 2,748 2,795 2,746 2,773 59,600
2022/05/17 2,660 2,721 2,655 2,711 44,800
2022/05/16 2,708 2,731 2,659 2,672 46,400
2022/05/13 2,612 2,686 2,612 2,659 68,300
2022/05/12 2,653 2,670 2,612 2,612 46,200
2022/05/11 2,619 2,718 2,619 2,703 70,300
2022/05/10 2,650 2,656 2,559 2,630 116,100
2022/05/09 2,785 2,812 2,765 2,785 41,900
2022/05/06 2,794 2,819 2,749 2,812 41,400
2022/05/02 2,788 2,834 2,744 2,778 44,100
2022/04/28 2,733 2,827 2,733 2,824 74,300
2022/04/27 2,700 2,734 2,670 2,712 131,000
2022/04/26 2,816 2,816 2,742 2,750 59,800
2022/04/25 2,746 2,774 2,713 2,766 55,900
2022/04/22 2,855 2,855 2,782 2,809 64,500
2022/04/21 2,862 2,920 2,855 2,881 47,900
2022/04/20 2,950 2,979 2,884 2,884 49,400
2022/04/19 2,879 2,934 2,862 2,923 81,600
2022/04/18 2,875 2,896 2,780 2,852 79,900
2022/04/15 2,922 2,940 2,877 2,915 58,900
2022/04/14 3,005 3,045 2,906 2,965 117,000
2022/04/13 2,929 3,015 2,918 2,990 104,100
2022/04/12 3,065 3,065 2,885 2,906 172,300
2022/04/11 2,882 3,130 2,882 3,070 338,100
2022/04/08 2,890 2,947 2,844 2,862 142,400
2022/04/07 2,889 2,906 2,830 2,888 92,500
2022/04/06 3,030 3,040 2,947 2,963 112,600
2022/04/05 3,100 3,110 3,045 3,075 41,700
2022/04/04 3,060 3,085 3,025 3,075 55,800
2022/04/01 2,998 3,080 2,973 3,055 85,200
2022/03/31 3,065 3,155 3,050 3,065 75,200
2022/03/30 3,120 3,150 3,060 3,135 62,300
2022/03/29 3,030 3,105 2,987 3,100 76,400
2022/03/28 3,035 3,040 2,975 3,005 59,600
2022/03/25 3,120 3,130 3,035 3,050 73,600
2022/03/24 2,964 3,070 2,948 3,070 69,200
2022/03/23 2,960 3,055 2,954 3,025 76,600
2022/03/22 2,959 2,969 2,901 2,922 86,700
2022/03/18 2,903 2,947 2,874 2,945 116,400
2022/03/17 2,863 2,901 2,830 2,894 79,700
2022/03/16 2,810 2,810 2,741 2,763 70,300
2022/03/15 2,650 2,762 2,643 2,741 50,800
2022/03/14 2,643 2,709 2,639 2,671 57,900
2022/03/11 2,689 2,707 2,607 2,643 60,500
2022/03/10 2,699 2,745 2,671 2,739 103,000
2022/03/09 2,574 2,601 2,519 2,554 123,100
2022/03/08 2,550 2,616 2,503 2,545 120,500
2022/03/07 2,759 2,759 2,610 2,616 124,100
2022/03/04 2,950 2,962 2,832 2,851 83,100
2022/03/03 3,080 3,080 2,998 3,030 74,800
2022/03/02 3,035 3,080 3,010 3,030 70,400
2022/03/01 3,080 3,145 3,060 3,105 106,900
2022/02/28 2,979 3,025 2,925 3,020 70,900
2022/02/25 2,863 2,971 2,835 2,960 104,100
2022/02/24 2,870 2,891 2,775 2,813 110,800
2022/02/22 2,944 2,964 2,881 2,914 83,000
2022/02/21 3,040 3,040 2,950 2,985 72,100
2022/02/18 3,060 3,120 3,035 3,110 81,100
2022/02/17 3,190 3,190 3,105 3,110 45,600
2022/02/16 3,190 3,205 3,155 3,190 67,400
2022/02/15 3,165 3,180 3,095 3,135 72,600
2022/02/14 3,100 3,150 3,080 3,100 69,500
2022/02/10 3,180 3,250 3,165 3,200 82,800
2022/02/09 3,050 3,170 3,050 3,165 102,400
2022/02/08 2,963 3,070 2,920 3,035 145,900
2022/02/07 3,070 3,085 2,937 2,986 245,700
2022/02/04 3,090 3,125 3,030 3,090 134,000
2022/02/03 3,135 3,150 3,040 3,090 152,000
2022/02/02 3,120 3,230 3,120 3,230 96,800
2022/02/01 3,220 3,230 3,085 3,100 126,600
2022/01/31 3,030 3,145 2,999 3,125 153,300
2022/01/28 2,942 3,045 2,933 3,015 213,600
2022/01/27 3,130 3,170 2,915 2,937 201,000
2022/01/26 3,070 3,170 3,040 3,130 95,300
2022/01/25 3,165 3,190 3,050 3,075 132,500
2022/01/24 3,155 3,230 3,070 3,230 109,300
2022/01/21 3,265 3,265 3,130 3,180 181,500
2022/01/20 3,225 3,365 3,225 3,335 130,300
2022/01/19 3,310 3,325 3,205 3,220 169,600
2022/01/18 3,460 3,460 3,340 3,365 135,800
2022/01/17 3,440 3,480 3,405 3,455 91,100
2022/01/14 3,485 3,485 3,310 3,395 238,300
2022/01/13 3,270 3,585 3,265 3,530 504,700
2022/01/12 3,390 3,495 3,385 3,480 227,000
2022/01/11 3,290 3,355 3,245 3,335 195,100
2022/01/07 3,235 3,280 3,200 3,245 100,500
2022/01/06 3,280 3,285 3,195 3,200 160,200
2022/01/05 3,420 3,420 3,320 3,335 112,600
2022/01/04 3,385 3,435 3,340 3,435 91,700

このページの先頭へ