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
2025/10/06 3,305 3,330 3,260 3,285 84,500
2025/10/03 3,230 3,265 3,195 3,235 75,800
2025/10/02 3,125 3,225 3,120 3,225 92,100
2025/10/01 3,100 3,100 3,035 3,055 48,700
2025/09/30 3,145 3,160 3,110 3,120 56,600
2025/09/29 3,115 3,155 3,115 3,145 46,100
2025/09/26 3,175 3,180 3,125 3,150 58,200
2025/09/25 3,175 3,175 3,140 3,170 43,000
2025/09/24 3,205 3,225 3,145 3,175 64,700
2025/09/22 3,120 3,215 3,120 3,200 85,400
2025/09/19 3,150 3,195 3,080 3,115 117,300
2025/09/18 3,050 3,125 3,015 3,105 81,500
2025/09/17 3,090 3,095 3,030 3,050 43,500
2025/09/16 3,045 3,130 3,045 3,105 50,600
2025/09/12 3,045 3,085 3,040 3,040 58,700
2025/09/11 3,025 3,050 2,997 3,040 89,600
2025/09/10 3,030 3,040 3,000 3,005 53,900
2025/09/09 3,040 3,075 3,015 3,030 66,800
2025/09/08 3,030 3,050 3,010 3,025 103,000
2025/09/05 2,959 3,035 2,948 3,030 74,300
2025/09/04 2,937 2,959 2,905 2,951 62,300
2025/09/03 2,923 2,962 2,907 2,933 97,100
2025/09/02 2,934 2,949 2,896 2,913 65,700
2025/09/01 2,989 3,015 2,889 2,933 98,900
2025/08/29 2,988 3,020 2,971 3,020 59,200
2025/08/28 2,944 3,010 2,942 2,987 59,700
2025/08/27 3,025 3,050 2,950 2,960 60,500
2025/08/26 3,020 3,030 2,992 3,005 53,600
2025/08/25 3,015 3,025 3,000 3,020 45,900
2025/08/22 2,987 3,000 2,938 2,979 33,800
2025/08/21 2,995 3,020 2,969 2,972 55,100
2025/08/20 3,010 3,030 2,991 3,010 40,100
2025/08/19 3,020 3,045 3,010 3,010 58,300
2025/08/18 2,967 3,025 2,966 3,005 76,500
2025/08/15 2,945 2,947 2,905 2,939 32,300
2025/08/14 2,932 2,972 2,915 2,932 41,100
2025/08/13 2,940 2,995 2,927 2,952 63,100
2025/08/12 2,896 2,952 2,896 2,936 88,300
2025/08/08 2,868 2,926 2,854 2,896 70,000
2025/08/07 2,828 2,886 2,828 2,863 70,500
2025/08/06 2,830 2,860 2,817 2,856 71,800
2025/08/05 2,867 2,871 2,829 2,830 115,100
2025/08/04 2,827 2,860 2,825 2,839 76,600
2025/08/01 2,945 2,945 2,857 2,916 93,800
2025/07/31 2,859 2,977 2,856 2,948 168,100
2025/07/30 2,851 2,879 2,835 2,859 101,300
2025/07/29 2,968 2,968 2,837 2,853 208,400
2025/07/28 2,784 2,828 2,780 2,818 78,700
2025/07/25 2,815 2,815 2,764 2,775 95,200
2025/07/24 2,850 2,860 2,810 2,815 81,000
2025/07/23 2,841 2,842 2,791 2,815 95,200
2025/07/22 2,830 2,839 2,784 2,798 104,000
2025/07/18 2,885 2,911 2,851 2,857 61,200
2025/07/17 2,832 2,922 2,832 2,878 127,400
2025/07/16 2,930 2,945 2,833 2,835 112,200
2025/07/15 2,878 2,908 2,830 2,896 136,100
2025/07/14 2,833 2,911 2,791 2,878 274,000
2025/07/11 2,754 2,853 2,750 2,783 525,300
2025/07/10 2,589 2,620 2,564 2,604 202,700
2025/07/09 2,546 2,625 2,546 2,585 157,900
2025/07/08 2,478 2,555 2,478 2,544 75,000
2025/07/07 2,505 2,519 2,475 2,479 70,800
2025/07/04 2,533 2,550 2,511 2,527 66,500
2025/07/03 2,538 2,555 2,523 2,533 51,200
2025/07/02 2,501 2,541 2,496 2,520 77,600
2025/07/01 2,580 2,584 2,530 2,539 50,900
2025/06/30 2,639 2,659 2,600 2,600 111,700
2025/06/27 2,574 2,617 2,565 2,591 95,500
2025/06/26 2,487 2,524 2,487 2,524 46,200
2025/06/25 2,509 2,514 2,480 2,512 62,200
2025/06/24 2,473 2,520 2,451 2,496 68,000
2025/06/23 2,410 2,449 2,369 2,436 72,000
2025/06/20 2,404 2,457 2,401 2,456 154,100
2025/06/19 2,455 2,460 2,410 2,410 28,400
2025/06/18 2,484 2,485 2,462 2,476 26,100
2025/06/17 2,453 2,506 2,453 2,494 52,600
2025/06/16 2,494 2,497 2,458 2,473 34,600
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

このページの先頭へ