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
2020/12/30 1,523 1,523 1,500 1,511 16,600
2020/12/29 1,520 1,524 1,493 1,523 20,700
2020/12/28 1,520 1,523 1,478 1,500 24,300
2020/12/25 1,515 1,525 1,515 1,521 10,800
2020/12/24 1,506 1,523 1,502 1,515 17,800
2020/12/23 1,539 1,539 1,500 1,509 10,600
2020/12/22 1,542 1,542 1,508 1,521 25,800
2020/12/21 1,580 1,580 1,536 1,556 15,100
2020/12/18 1,513 1,580 1,501 1,580 56,700
2020/12/17 1,560 1,560 1,511 1,515 32,600
2020/12/16 1,578 1,578 1,543 1,556 17,700
2020/12/15 1,543 1,567 1,538 1,561 22,400
2020/12/14 1,575 1,578 1,549 1,551 18,700
2020/12/11 1,550 1,578 1,543 1,575 30,100
2020/12/10 1,536 1,552 1,536 1,547 13,100
2020/12/09 1,560 1,570 1,543 1,551 28,700
2020/12/08 1,547 1,556 1,537 1,556 47,200
2020/12/07 1,557 1,557 1,525 1,547 37,600
2020/12/04 1,482 1,535 1,480 1,531 34,800
2020/12/03 1,480 1,490 1,471 1,482 19,200
2020/12/02 1,492 1,499 1,468 1,480 25,400
2020/12/01 1,467 1,489 1,458 1,489 19,300
2020/11/30 1,486 1,486 1,456 1,457 20,700
2020/11/27 1,475 1,494 1,467 1,488 33,300
2020/11/26 1,449 1,478 1,440 1,475 32,000
2020/11/25 1,430 1,468 1,430 1,442 35,700
2020/11/24 1,469 1,469 1,424 1,426 19,000
2020/11/20 1,419 1,430 1,408 1,425 19,200
2020/11/19 1,442 1,443 1,422 1,422 16,400
2020/11/18 1,462 1,462 1,437 1,452 18,500
2020/11/17 1,453 1,463 1,432 1,461 37,500
2020/11/16 1,427 1,439 1,419 1,437 28,200
2020/11/13 1,460 1,460 1,422 1,425 20,300
2020/11/12 1,478 1,484 1,463 1,474 21,100
2020/11/11 1,476 1,476 1,443 1,468 30,200
2020/11/10 1,480 1,497 1,447 1,450 41,300
2020/11/09 1,490 1,505 1,467 1,484 25,600
2020/11/06 1,424 1,473 1,419 1,473 42,000
2020/11/05 1,406 1,424 1,389 1,424 35,600
2020/11/04 1,403 1,416 1,395 1,406 33,800
2020/11/02 1,372 1,399 1,360 1,399 47,400
2020/10/30 1,367 1,368 1,338 1,350 29,100
2020/10/29 1,341 1,363 1,340 1,363 9,200
2020/10/28 1,350 1,361 1,343 1,360 15,900
2020/10/27 1,357 1,366 1,327 1,366 15,900
2020/10/26 1,321 1,357 1,321 1,357 20,400
2020/10/23 1,330 1,336 1,320 1,330 19,900
2020/10/22 1,344 1,344 1,317 1,325 15,400
2020/10/21 1,328 1,359 1,321 1,331 22,500
2020/10/20 1,352 1,363 1,328 1,328 18,000
2020/10/19 1,355 1,371 1,340 1,356 40,100
2020/10/16 1,328 1,359 1,328 1,342 30,800
2020/10/15 1,358 1,358 1,327 1,333 13,800
2020/10/14 1,361 1,370 1,354 1,355 16,600
2020/10/13 1,367 1,367 1,351 1,361 17,200
2020/10/12 1,377 1,380 1,355 1,362 13,600
2020/10/09 1,369 1,387 1,369 1,382 32,200
2020/10/08 1,353 1,362 1,349 1,360 20,500
2020/10/07 1,341 1,355 1,334 1,352 15,300
2020/10/06 1,368 1,368 1,351 1,353 8,400
2020/10/05 1,331 1,365 1,331 1,364 26,100
2020/10/02 1,371 1,372 1,304 1,311 54,200
2020/09/30 1,405 1,405 1,356 1,356 29,200
2020/09/29 1,425 1,431 1,392 1,410 48,300
2020/09/28 1,387 1,431 1,387 1,431 45,500
2020/09/25 1,366 1,401 1,366 1,387 49,100
2020/09/24 1,380 1,388 1,356 1,358 31,400
2020/09/23 1,357 1,399 1,355 1,399 36,200
2020/09/18 1,368 1,399 1,360 1,360 65,800
2020/09/17 1,357 1,371 1,351 1,368 33,300
2020/09/16 1,360 1,360 1,340 1,359 31,600
2020/09/15 1,380 1,380 1,351 1,356 30,400
2020/09/14 1,333 1,359 1,333 1,357 45,800
2020/09/11 1,299 1,315 1,288 1,315 34,900
2020/09/10 1,283 1,297 1,283 1,294 21,200
2020/09/09 1,292 1,299 1,278 1,283 40,500
2020/09/08 1,261 1,315 1,255 1,314 79,300
2020/09/07 1,239 1,273 1,236 1,252 43,500
2020/09/04 1,241 1,245 1,234 1,235 38,200
2020/09/03 1,263 1,274 1,250 1,250 32,100
2020/09/02 1,266 1,272 1,252 1,257 17,600
2020/09/01 1,251 1,261 1,240 1,256 24,800
2020/08/31 1,260 1,264 1,246 1,247 42,600
2020/08/28 1,258 1,275 1,238 1,246 83,000
2020/08/27 1,269 1,269 1,252 1,264 26,500
2020/08/26 1,250 1,277 1,245 1,273 36,500
2020/08/25 1,241 1,256 1,235 1,256 33,200
2020/08/24 1,254 1,259 1,228 1,231 51,100
2020/08/21 1,265 1,267 1,245 1,258 48,000
2020/08/20 1,303 1,305 1,265 1,265 38,600
2020/08/19 1,327 1,328 1,309 1,311 15,000
2020/08/18 1,314 1,324 1,309 1,321 22,300
2020/08/17 1,320 1,325 1,310 1,314 14,700
2020/08/14 1,313 1,328 1,302 1,315 32,600
2020/08/13 1,317 1,320 1,298 1,314 19,800
2020/08/12 1,296 1,305 1,286 1,298 31,200
2020/08/11 1,275 1,297 1,272 1,295 22,800
2020/08/07 1,272 1,279 1,256 1,268 22,000
2020/08/06 1,275 1,293 1,268 1,272 20,600
2020/08/05 1,316 1,316 1,261 1,283 27,500
2020/08/04 1,252 1,320 1,238 1,320 52,800
2020/08/03 1,312 1,324 1,222 1,222 80,700
2020/07/31 1,369 1,369 1,302 1,302 25,800
2020/07/30 1,395 1,399 1,364 1,369 26,900
2020/07/29 1,400 1,411 1,382 1,400 16,500
2020/07/28 1,395 1,423 1,382 1,422 18,100
2020/07/27 1,423 1,423 1,386 1,409 26,400
2020/07/22 1,451 1,465 1,430 1,430 24,300
2020/07/21 1,438 1,459 1,423 1,457 27,400
2020/07/20 1,419 1,427 1,403 1,427 20,500
2020/07/17 1,425 1,432 1,409 1,419 16,100
2020/07/16 1,428 1,429 1,407 1,423 14,400
2020/07/15 1,421 1,444 1,414 1,428 20,300
2020/07/14 1,410 1,420 1,393 1,420 19,200
2020/07/13 1,360 1,407 1,360 1,405 38,000
2020/07/10 1,376 1,379 1,345 1,346 31,900
2020/07/09 1,398 1,398 1,372 1,388 33,100
2020/07/08 1,410 1,419 1,384 1,403 34,600
2020/07/07 1,428 1,431 1,412 1,427 31,800
2020/07/06 1,414 1,449 1,413 1,440 25,000
2020/07/03 1,404 1,409 1,381 1,406 16,400
2020/07/02 1,445 1,447 1,385 1,397 29,200
2020/07/01 1,454 1,464 1,428 1,430 35,700
2020/06/30 1,440 1,464 1,427 1,428 30,900
2020/06/29 1,450 1,450 1,428 1,440 30,000
2020/06/26 1,441 1,467 1,425 1,466 33,300
2020/06/25 1,447 1,448 1,419 1,419 19,500
2020/06/24 1,457 1,472 1,447 1,462 21,200
2020/06/23 1,484 1,497 1,463 1,471 23,900
2020/06/22 1,478 1,500 1,472 1,483 19,700
2020/06/19 1,435 1,494 1,435 1,488 62,500
2020/06/18 1,463 1,464 1,433 1,464 39,600
2020/06/17 1,490 1,492 1,461 1,476 28,900
2020/06/16 1,440 1,470 1,440 1,470 51,900
2020/06/15 1,433 1,448 1,408 1,410 37,200
2020/06/12 1,437 1,440 1,410 1,431 47,900
2020/06/11 1,500 1,505 1,470 1,482 45,600
2020/06/10 1,511 1,524 1,500 1,517 40,200
2020/06/09 1,538 1,538 1,509 1,528 31,000
2020/06/08 1,526 1,535 1,509 1,533 41,500
2020/06/05 1,500 1,524 1,498 1,513 37,700
2020/06/04 1,529 1,529 1,496 1,511 38,300
2020/06/03 1,537 1,537 1,509 1,521 32,700
2020/06/02 1,528 1,539 1,520 1,527 22,100
2020/06/01 1,520 1,533 1,503 1,523 34,500
2020/05/29 1,543 1,556 1,517 1,522 30,300
2020/05/28 1,527 1,554 1,491 1,553 80,700
2020/05/27 1,478 1,510 1,459 1,510 43,300
2020/05/26 1,461 1,474 1,458 1,472 34,300
2020/05/25 1,480 1,485 1,459 1,467 28,900
2020/05/22 1,486 1,500 1,456 1,462 33,300
2020/05/21 1,520 1,520 1,479 1,498 59,300
2020/05/20 1,404 1,495 1,403 1,491 115,500
2020/05/19 1,346 1,346 1,316 1,344 41,300
2020/05/18 1,308 1,325 1,296 1,316 25,000
2020/05/15 1,321 1,322 1,293 1,321 30,500
2020/05/14 1,345 1,345 1,306 1,306 25,000
2020/05/13 1,350 1,364 1,336 1,362 16,900
2020/05/12 1,365 1,365 1,338 1,354 24,800
2020/05/11 1,321 1,350 1,320 1,350 27,400
2020/05/08 1,309 1,319 1,296 1,309 35,900
2020/05/07 1,287 1,296 1,274 1,289 25,300
2020/05/01 1,292 1,292 1,265 1,281 23,900
2020/04/30 1,313 1,322 1,282 1,301 42,300
2020/04/28 1,294 1,295 1,268 1,277 27,900
2020/04/27 1,270 1,297 1,255 1,294 19,600
2020/04/24 1,250 1,256 1,235 1,256 32,800
2020/04/23 1,237 1,261 1,221 1,261 33,900
2020/04/22 1,240 1,240 1,206 1,215 35,700
2020/04/21 1,275 1,277 1,242 1,258 49,200
2020/04/20 1,296 1,298 1,276 1,298 42,300
2020/04/17 1,313 1,325 1,284 1,294 52,000
2020/04/16 1,282 1,301 1,275 1,301 33,000
2020/04/15 1,325 1,326 1,290 1,297 41,200
2020/04/14 1,310 1,328 1,286 1,320 48,600
2020/04/13 1,397 1,397 1,321 1,322 38,800
2020/04/10 1,368 1,393 1,327 1,393 46,000
2020/04/09 1,349 1,362 1,329 1,355 33,400
2020/04/08 1,349 1,362 1,303 1,335 34,900
2020/04/07 1,329 1,345 1,296 1,344 54,400
2020/04/06 1,259 1,289 1,240 1,283 42,700
2020/04/03 1,275 1,301 1,237 1,259 23,900
2020/04/02 1,301 1,301 1,244 1,257 25,400
2020/04/01 1,400 1,404 1,299 1,311 36,500
2020/03/31 1,436 1,436 1,358 1,395 29,500
2020/03/30 1,409 1,425 1,342 1,424 39,500
2020/03/27 1,427 1,440 1,380 1,440 53,400
2020/03/26 1,374 1,379 1,320 1,367 47,300
2020/03/25 1,347 1,366 1,314 1,366 64,800
2020/03/24 1,267 1,317 1,264 1,317 64,400
2020/03/23 1,219 1,242 1,183 1,237 63,000
2020/03/19 1,201 1,286 1,196 1,217 56,900
2020/03/18 1,317 1,348 1,218 1,224 81,700
2020/03/17 1,272 1,340 1,222 1,326 93,400
2020/03/16 1,334 1,334 1,269 1,278 84,800
2020/03/13 1,277 1,277 1,200 1,244 113,700
2020/03/12 1,292 1,292 1,225 1,247 77,700
2020/03/11 1,290 1,334 1,290 1,297 66,500
2020/03/10 1,250 1,311 1,205 1,311 55,900
2020/03/09 1,313 1,322 1,268 1,279 72,100
2020/03/06 1,351 1,365 1,339 1,340 53,600
2020/03/05 1,396 1,417 1,382 1,391 38,500
2020/03/04 1,390 1,417 1,388 1,389 51,300
2020/03/03 1,472 1,496 1,419 1,419 45,500
2020/03/02 1,404 1,488 1,404 1,465 39,100
2020/02/28 1,441 1,465 1,416 1,423 50,000
2020/02/27 1,530 1,530 1,481 1,490 41,000
2020/02/26 1,516 1,534 1,500 1,527 38,700
2020/02/25 1,552 1,569 1,533 1,537 52,300
2020/02/21 1,601 1,643 1,600 1,620 22,800
2020/02/20 1,625 1,636 1,604 1,604 26,500
2020/02/19 1,612 1,629 1,604 1,610 32,800
2020/02/18 1,655 1,655 1,605 1,613 25,400
2020/02/17 1,671 1,671 1,640 1,655 21,000
2020/02/14 1,660 1,684 1,651 1,681 25,500
2020/02/13 1,681 1,691 1,668 1,681 23,300
2020/02/12 1,700 1,707 1,685 1,691 19,900
2020/02/10 1,685 1,705 1,685 1,690 35,300
2020/02/07 1,697 1,726 1,676 1,721 37,100
2020/02/06 1,644 1,693 1,636 1,684 59,400
2020/02/05 1,649 1,655 1,635 1,644 44,200
2020/02/04 1,633 1,653 1,631 1,649 36,000
2020/02/03 1,594 1,668 1,583 1,651 88,900
2020/01/31 1,693 1,747 1,688 1,714 40,300
2020/01/30 1,707 1,724 1,659 1,663 45,600
2020/01/29 1,684 1,704 1,673 1,700 27,900
2020/01/28 1,661 1,676 1,620 1,666 74,900
2020/01/27 1,716 1,727 1,692 1,692 32,200
2020/01/24 1,764 1,771 1,746 1,750 20,500
2020/01/23 1,774 1,784 1,760 1,764 24,400
2020/01/22 1,767 1,791 1,758 1,782 16,100
2020/01/21 1,791 1,792 1,759 1,767 21,600
2020/01/20 1,751 1,795 1,751 1,784 29,000
2020/01/17 1,723 1,755 1,723 1,744 26,800
2020/01/16 1,720 1,722 1,701 1,714 20,300
2020/01/15 1,722 1,728 1,707 1,717 17,600
2020/01/14 1,737 1,749 1,701 1,717 37,100
2020/01/10 1,758 1,761 1,711 1,737 41,100
2020/01/09 1,751 1,779 1,751 1,755 36,800
2020/01/08 1,777 1,777 1,732 1,748 38,000
2020/01/07 1,775 1,806 1,775 1,800 28,700
2020/01/06 1,767 1,768 1,736 1,763 44,800

このページの先頭へ