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

旭有機材(4216)の株価時系列情報

旭有機材(4216)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
2018/12/28 1,452 1,474 1,439 1,465 58,800
2018/12/27 1,450 1,492 1,430 1,492 112,400
2018/12/26 1,377 1,415 1,376 1,392 76,100
2018/12/25 1,350 1,356 1,321 1,342 100,400
2018/12/21 1,450 1,450 1,389 1,402 113,400
2018/12/20 1,490 1,503 1,422 1,441 110,600
2018/12/19 1,502 1,526 1,476 1,513 49,500
2018/12/18 1,498 1,538 1,485 1,499 88,400
2018/12/17 1,600 1,600 1,535 1,537 90,300
2018/12/14 1,651 1,653 1,597 1,606 59,100
2018/12/13 1,651 1,679 1,628 1,668 66,500
2018/12/12 1,591 1,653 1,591 1,629 79,600
2018/12/11 1,639 1,641 1,589 1,595 72,800
2018/12/10 1,646 1,646 1,608 1,622 62,500
2018/12/07 1,710 1,731 1,675 1,675 73,000
2018/12/06 1,717 1,720 1,679 1,710 150,400
2018/12/05 1,780 1,800 1,737 1,742 72,100
2018/12/04 1,904 1,911 1,812 1,826 53,800
2018/12/03 1,868 1,903 1,866 1,880 49,800
2018/11/30 1,858 1,911 1,839 1,851 43,700
2018/11/29 1,821 1,855 1,821 1,838 50,600
2018/11/28 1,789 1,820 1,777 1,812 66,700
2018/11/27 1,717 1,774 1,691 1,767 87,300
2018/11/26 1,725 1,729 1,690 1,712 60,000
2018/11/22 1,743 1,767 1,702 1,727 103,300
2018/11/21 1,723 1,764 1,706 1,742 103,400
2018/11/20 1,840 1,840 1,793 1,803 40,000
2018/11/19 1,812 1,898 1,810 1,871 73,300
2018/11/16 1,878 1,907 1,837 1,839 71,300
2018/11/15 1,884 1,890 1,856 1,878 75,800
2018/11/14 1,980 2,004 1,921 1,921 59,300
2018/11/13 1,980 2,004 1,958 1,990 67,600
2018/11/12 2,079 2,090 2,015 2,038 65,100
2018/11/09 2,103 2,170 2,080 2,097 102,000
2018/11/08 2,064 2,136 2,054 2,104 101,500
2018/11/07 1,990 2,075 1,956 2,024 92,700
2018/11/06 2,036 2,036 1,981 2,000 75,200
2018/11/05 2,067 2,094 2,016 2,027 86,600
2018/11/02 2,018 2,077 2,015 2,059 103,200
2018/11/01 2,032 2,118 1,951 2,005 201,300
2018/10/31 2,209 2,249 2,150 2,232 123,600
2018/10/30 2,021 2,133 2,020 2,059 175,500
2018/10/29 2,130 2,165 2,060 2,064 87,100
2018/10/26 2,223 2,245 2,122 2,140 89,700
2018/10/25 2,228 2,263 2,163 2,223 74,400
2018/10/24 2,357 2,357 2,292 2,331 51,900
2018/10/23 2,425 2,425 2,341 2,357 42,800
2018/10/22 2,436 2,439 2,381 2,424 46,900
2018/10/19 2,409 2,455 2,377 2,439 57,600
2018/10/18 2,505 2,524 2,465 2,466 45,900
2018/10/17 2,500 2,530 2,472 2,509 60,400
2018/10/16 2,437 2,437 2,364 2,422 73,100
2018/10/15 2,520 2,545 2,434 2,440 53,000
2018/10/12 2,437 2,549 2,429 2,515 92,900
2018/10/11 2,455 2,520 2,427 2,454 79,000
2018/10/10 2,668 2,668 2,530 2,578 61,100
2018/10/09 2,671 2,671 2,583 2,618 91,100
2018/10/05 2,772 2,810 2,718 2,721 61,600
2018/10/04 2,864 2,875 2,761 2,811 76,700
2018/10/03 2,832 2,877 2,827 2,841 65,300
2018/10/02 2,873 2,935 2,820 2,849 104,900
2018/10/01 2,761 2,869 2,761 2,835 144,100
2018/09/28 2,694 2,726 2,678 2,701 54,700
2018/09/27 2,713 2,716 2,632 2,654 56,700
2018/09/26 2,698 2,729 2,673 2,715 37,500
2018/09/25 2,699 2,720 2,644 2,720 69,500
2018/09/21 2,656 2,696 2,636 2,694 67,200
2018/09/20 2,697 2,697 2,607 2,632 36,100
2018/09/19 2,680 2,699 2,645 2,659 48,000
2018/09/18 2,580 2,623 2,535 2,613 60,500
2018/09/14 2,565 2,628 2,520 2,591 95,200
2018/09/13 2,530 2,545 2,443 2,482 113,100
2018/09/12 2,695 2,748 2,523 2,550 167,200
2018/09/11 2,708 2,720 2,679 2,710 161,600
2018/09/10 2,600 2,735 2,581 2,697 177,700
2018/09/07 2,538 2,593 2,509 2,548 115,800
2018/09/06 2,466 2,565 2,454 2,547 98,700
2018/09/05 2,485 2,525 2,470 2,491 58,100
2018/09/04 2,457 2,489 2,448 2,468 45,900
2018/09/03 2,492 2,492 2,419 2,448 65,300
2018/08/31 2,539 2,539 2,481 2,501 72,200
2018/08/30 2,569 2,570 2,505 2,539 42,600
2018/08/29 2,481 2,569 2,480 2,556 48,300
2018/08/28 2,550 2,569 2,491 2,500 54,700
2018/08/27 2,550 2,565 2,520 2,535 34,200
2018/08/24 2,535 2,573 2,510 2,547 42,000
2018/08/23 2,492 2,530 2,465 2,515 39,200
2018/08/22 2,425 2,511 2,418 2,489 48,800
2018/08/21 2,432 2,447 2,400 2,436 46,800
2018/08/20 2,492 2,529 2,448 2,460 44,300
2018/08/17 2,463 2,516 2,441 2,491 37,800
2018/08/16 2,459 2,480 2,412 2,463 52,800
2018/08/15 2,544 2,544 2,477 2,508 37,100
2018/08/14 2,519 2,560 2,501 2,552 54,600
2018/08/13 2,596 2,596 2,493 2,520 73,200
2018/08/10 2,621 2,636 2,570 2,584 108,800
2018/08/09 2,657 2,675 2,624 2,636 75,500
2018/08/08 2,679 2,740 2,652 2,683 96,300
2018/08/07 2,641 2,685 2,639 2,649 52,300
2018/08/06 2,680 2,709 2,643 2,661 134,800
2018/08/03 2,718 2,757 2,705 2,714 152,300
2018/08/02 2,690 2,799 2,680 2,730 438,900
2018/08/01 2,540 2,680 2,512 2,660 758,300
2018/07/31 2,279 2,285 2,163 2,197 82,800
2018/07/30 2,313 2,313 2,265 2,278 35,500
2018/07/27 2,295 2,306 2,271 2,290 29,100
2018/07/26 2,290 2,315 2,275 2,295 51,800
2018/07/25 2,187 2,258 2,187 2,251 49,300
2018/07/24 2,143 2,195 2,134 2,185 30,900
2018/07/23 2,133 2,163 2,123 2,134 27,500
2018/07/20 2,178 2,191 2,126 2,170 37,600
2018/07/19 2,198 2,242 2,158 2,197 62,200
2018/07/18 2,157 2,194 2,142 2,164 29,500
2018/07/17 2,139 2,180 2,114 2,152 44,900
2018/07/13 2,145 2,206 2,127 2,189 56,800
2018/07/12 2,121 2,154 2,091 2,141 28,000
2018/07/11 2,150 2,158 2,095 2,140 54,100
2018/07/10 2,285 2,285 2,184 2,184 37,600
2018/07/09 2,162 2,240 2,145 2,235 32,200
2018/07/06 2,130 2,174 2,128 2,160 35,100
2018/07/05 2,175 2,180 2,103 2,119 92,500
2018/07/04 2,231 2,240 2,183 2,193 116,200
2018/07/03 2,253 2,323 2,240 2,262 75,100
2018/07/02 2,270 2,310 2,253 2,253 80,000
2018/06/29 2,288 2,320 2,261 2,281 60,100
2018/06/28 2,257 2,266 2,234 2,261 30,200
2018/06/27 2,270 2,295 2,239 2,281 29,500
2018/06/26 2,284 2,284 2,209 2,253 61,600
2018/06/25 2,320 2,335 2,275 2,292 64,800
2018/06/22 2,237 2,318 2,230 2,316 100,400
2018/06/21 2,270 2,294 2,248 2,266 46,100
2018/06/20 2,235 2,285 2,209 2,279 49,500
2018/06/19 2,257 2,320 2,237 2,244 71,700
2018/06/18 2,250 2,289 2,221 2,242 82,400
2018/06/15 2,269 2,269 2,175 2,247 70,000
2018/06/14 2,253 2,270 2,245 2,259 47,400
2018/06/13 2,260 2,271 2,226 2,248 60,700
2018/06/12 2,297 2,312 2,260 2,265 62,300
2018/06/11 2,270 2,272 2,229 2,257 73,400
2018/06/08 2,275 2,350 2,262 2,298 207,400
2018/06/07 2,149 2,187 2,142 2,175 46,500
2018/06/06 2,140 2,162 2,129 2,149 52,200
2018/06/05 2,111 2,153 2,089 2,144 74,700
2018/06/04 2,058 2,085 2,023 2,073 45,300
2018/06/01 2,066 2,068 2,015 2,058 75,200
2018/05/31 2,001 2,090 2,001 2,079 60,700
2018/05/30 1,981 2,019 1,958 1,992 39,700
2018/05/29 2,042 2,075 1,980 2,031 74,700
2018/05/28 2,043 2,069 2,029 2,051 35,900
2018/05/25 2,076 2,099 2,040 2,063 62,200
2018/05/24 2,177 2,177 2,100 2,107 45,600
2018/05/23 2,111 2,195 2,103 2,175 73,800
2018/05/22 2,158 2,179 2,110 2,123 86,300
2018/05/21 2,172 2,195 2,140 2,174 57,200
2018/05/18 2,200 2,210 2,160 2,168 71,900
2018/05/17 2,135 2,229 2,113 2,211 195,100
2018/05/16 1,972 2,138 1,971 2,136 443,100
2018/05/15 1,906 1,947 1,863 1,877 101,400
2018/05/14 1,826 1,884 1,778 1,883 85,500
2018/05/11 1,814 1,840 1,807 1,822 35,400
2018/05/10 1,839 1,848 1,801 1,814 53,400
2018/05/09 1,850 1,856 1,805 1,826 61,400
2018/05/08 1,865 1,875 1,827 1,836 47,600
2018/05/07 1,847 1,906 1,841 1,871 63,900
2018/05/02 1,800 1,830 1,796 1,826 20,200
2018/05/01 1,839 1,840 1,799 1,808 16,300
2018/04/27 1,830 1,847 1,812 1,836 39,300
2018/04/26 1,819 1,837 1,803 1,819 26,500
2018/04/25 1,842 1,842 1,793 1,817 24,700
2018/04/24 1,820 1,861 1,818 1,847 42,900
2018/04/23 1,777 1,818 1,775 1,805 35,500
2018/04/20 1,748 1,792 1,748 1,778 25,000
2018/04/19 1,777 1,786 1,748 1,773 22,800
2018/04/18 1,706 1,766 1,697 1,762 37,400
2018/04/17 1,693 1,716 1,674 1,708 44,200
2018/04/16 1,741 1,741 1,694 1,702 48,100
2018/04/13 1,719 1,746 1,713 1,741 27,400
2018/04/12 1,720 1,740 1,705 1,718 28,300
2018/04/11 1,714 1,743 1,705 1,731 64,800
2018/04/10 1,616 1,706 1,606 1,691 114,700
2018/04/09 1,636 1,636 1,568 1,606 129,900
2018/04/06 1,741 1,750 1,664 1,675 88,200
2018/04/05 1,752 1,766 1,721 1,745 53,100
2018/04/04 1,733 1,761 1,721 1,735 30,600
2018/04/03 1,729 1,746 1,702 1,733 40,400
2018/04/02 1,768 1,777 1,733 1,748 26,100
2018/03/30 1,742 1,760 1,713 1,750 37,300
2018/03/29 1,756 1,773 1,700 1,723 52,400
2018/03/28 1,736 1,760 1,710 1,756 39,100
2018/03/27 1,745 1,784 1,733 1,784 68,500
2018/03/26 1,702 1,722 1,649 1,720 75,100
2018/03/23 1,785 1,785 1,720 1,735 63,600
2018/03/22 1,819 1,853 1,819 1,848 27,800
2018/03/20 1,819 1,837 1,795 1,832 39,700
2018/03/19 1,875 1,897 1,822 1,854 41,400
2018/03/16 1,900 1,911 1,861 1,892 32,800
2018/03/15 1,907 1,907 1,845 1,895 40,300
2018/03/14 1,890 1,909 1,872 1,908 21,900
2018/03/13 1,880 1,893 1,840 1,893 68,200
2018/03/12 1,887 1,909 1,860 1,891 48,600
2018/03/09 1,873 1,887 1,825 1,857 57,800
2018/03/08 1,870 1,884 1,841 1,858 42,100
2018/03/07 1,896 1,916 1,856 1,861 42,200
2018/03/06 1,923 1,967 1,890 1,910 67,200
2018/03/05 1,968 1,968 1,902 1,911 49,000
2018/03/02 1,991 2,019 1,976 1,988 44,700
2018/03/01 2,027 2,084 2,014 2,059 48,900
2018/02/28 2,080 2,105 2,050 2,052 64,600
2018/02/27 2,141 2,143 2,100 2,106 43,000
2018/02/26 2,165 2,197 2,120 2,127 31,600
2018/02/23 2,155 2,167 2,083 2,138 42,300
2018/02/22 2,173 2,248 2,142 2,155 71,300
2018/02/21 2,133 2,173 2,109 2,113 43,000
2018/02/20 2,089 2,228 2,089 2,153 125,600
2018/02/19 1,976 2,087 1,976 2,053 70,600
2018/02/16 1,952 1,990 1,940 1,953 37,000
2018/02/15 1,957 1,970 1,926 1,947 48,000
2018/02/14 2,010 2,022 1,929 1,936 68,000
2018/02/13 2,089 2,090 2,003 2,010 45,000
2018/02/09 1,981 2,061 1,968 2,039 64,500
2018/02/08 2,070 2,111 2,047 2,081 65,600
2018/02/07 2,110 2,140 2,025 2,027 78,000
2018/02/06 2,032 2,123 1,939 1,972 136,400
2018/02/05 2,216 2,250 2,170 2,182 69,500
2018/02/02 2,320 2,373 2,268 2,270 103,300
2018/02/01 2,302 2,340 2,213 2,321 232,800
2018/01/31 2,011 2,085 1,993 2,036 67,300
2018/01/30 2,085 2,089 2,022 2,023 37,900
2018/01/29 2,060 2,097 2,051 2,070 22,000
2018/01/26 2,030 2,078 2,030 2,060 26,200
2018/01/25 2,074 2,074 2,016 2,027 57,000
2018/01/24 2,100 2,108 2,080 2,080 25,300
2018/01/23 2,094 2,121 2,094 2,096 18,600
2018/01/22 2,106 2,114 2,074 2,091 49,500
2018/01/19 2,100 2,118 2,083 2,111 36,000
2018/01/18 2,160 2,190 2,121 2,121 39,100
2018/01/17 2,124 2,175 2,124 2,158 35,600
2018/01/16 2,150 2,151 2,129 2,146 31,300
2018/01/15 2,199 2,200 2,148 2,157 26,200
2018/01/12 2,149 2,199 2,145 2,181 48,400
2018/01/11 2,142 2,151 2,127 2,143 39,500
2018/01/10 2,165 2,186 2,133 2,171 37,800
2018/01/09 2,187 2,188 2,146 2,159 44,400
2018/01/05 2,138 2,174 2,112 2,168 42,600
2018/01/04 2,132 2,150 2,107 2,150 39,200

このページの先頭へ