児玉化学工業(4222)の株価時系列情報
児玉化学工業(4222)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 611 | 611 | 582 | 591 | 544,400 |
| 2025/08/07 | 622 | 631 | 608 | 611 | 413,800 |
| 2025/08/06 | 591 | 617 | 588 | 616 | 464,000 |
| 2025/08/05 | 588 | 601 | 583 | 589 | 326,900 |
| 2025/08/04 | 557 | 587 | 557 | 585 | 260,300 |
| 2025/08/01 | 569 | 579 | 563 | 579 | 161,900 |
| 2025/07/31 | 573 | 576 | 563 | 570 | 232,400 |
| 2025/07/30 | 559 | 573 | 556 | 570 | 319,700 |
| 2025/07/29 | 591 | 595 | 556 | 556 | 512,700 |
| 2025/07/28 | 601 | 601 | 581 | 584 | 419,200 |
| 2025/07/25 | 613 | 614 | 596 | 600 | 386,000 |
| 2025/07/24 | 603 | 612 | 589 | 608 | 760,200 |
| 2025/07/23 | 572 | 607 | 570 | 583 | 826,900 |
| 2025/07/22 | 560 | 570 | 555 | 555 | 160,500 |
| 2025/07/18 | 576 | 586 | 562 | 562 | 235,200 |
| 2025/07/17 | 580 | 593 | 575 | 575 | 201,700 |
| 2025/07/16 | 576 | 588 | 564 | 584 | 243,200 |
| 2025/07/15 | 597 | 600 | 573 | 582 | 460,000 |
| 2025/07/14 | 595 | 613 | 590 | 602 | 279,700 |
| 2025/07/11 | 622 | 635 | 600 | 601 | 807,700 |
| 2025/07/10 | 600 | 606 | 582 | 603 | 512,700 |
| 2025/07/09 | 576 | 608 | 567 | 595 | 859,400 |
| 2025/07/08 | 531 | 563 | 529 | 558 | 501,000 |
| 2025/07/07 | 538 | 554 | 518 | 523 | 482,600 |
| 2025/07/04 | 541 | 560 | 541 | 545 | 215,900 |
| 2025/07/03 | 520 | 550 | 518 | 540 | 319,400 |
| 2025/07/02 | 537 | 547 | 520 | 520 | 394,800 |
| 2025/07/01 | 554 | 589 | 546 | 547 | 468,600 |
| 2025/06/30 | 567 | 582 | 553 | 554 | 356,200 |
| 2025/06/27 | 569 | 579 | 560 | 567 | 317,500 |
| 2025/06/26 | 560 | 584 | 534 | 572 | 802,700 |
| 2025/06/25 | 576 | 579 | 548 | 563 | 580,800 |
| 2025/06/24 | 541 | 579 | 535 | 566 | 748,900 |
| 2025/06/23 | 521 | 531 | 507 | 525 | 338,200 |
| 2025/06/20 | 540 | 557 | 520 | 531 | 628,100 |
| 2025/06/19 | 512 | 537 | 509 | 535 | 573,200 |
| 2025/06/18 | 546 | 546 | 509 | 513 | 906,400 |
| 2025/06/17 | 534 | 555 | 511 | 546 | 793,700 |
| 2025/06/16 | 532 | 543 | 520 | 541 | 606,000 |
| 2025/06/13 | 611 | 622 | 526 | 526 | 1,734,500 |
| 2025/06/12 | 586 | 619 | 586 | 614 | 683,200 |
| 2025/06/11 | 653 | 665 | 588 | 594 | 1,866,500 |
| 2025/06/10 | 638 | 669 | 624 | 654 | 1,150,200 |
| 2025/06/09 | 659 | 659 | 604 | 618 | 548,600 |
| 2025/06/06 | 628 | 651 | 617 | 639 | 430,800 |
| 2025/06/05 | 673 | 674 | 611 | 624 | 640,700 |
| 2025/06/04 | 693 | 701 | 668 | 668 | 462,900 |
| 2025/06/03 | 687 | 692 | 660 | 692 | 266,100 |
| 2025/06/02 | 705 | 709 | 677 | 686 | 277,600 |
| 2025/05/30 | 693 | 705 | 681 | 699 | 348,900 |
| 2025/05/29 | 713 | 713 | 690 | 694 | 433,300 |
| 2025/05/28 | 770 | 770 | 701 | 705 | 420,700 |
| 2025/05/27 | 752 | 782 | 738 | 760 | 453,300 |
| 2025/05/26 | 780 | 827 | 757 | 778 | 1,033,300 |
| 2025/05/23 | 690 | 783 | 677 | 783 | 1,467,600 |
| 2025/05/22 | 741 | 752 | 703 | 705 | 1,191,000 |
| 2025/05/21 | 780 | 795 | 736 | 786 | 1,939,200 |
| 2025/05/20 | 857 | 898 | 793 | 814 | 2,602,900 |
| 2025/05/19 | 769 | 945 | 755 | 902 | 6,466,900 |
| 2025/05/16 | 579 | 579 | 579 | 579 | 33,800 |
| 2025/05/15 | 499 | 499 | 499 | 499 | 12,600 |
| 2025/05/14 | 396 | 419 | 396 | 419 | 140,700 |
| 2025/05/13 | 399 | 402 | 394 | 397 | 136,200 |
| 2025/05/12 | 385 | 396 | 385 | 396 | 172,900 |
| 2025/05/09 | 385 | 393 | 379 | 380 | 66,300 |
| 2025/05/08 | 381 | 387 | 375 | 379 | 144,400 |
| 2025/05/07 | 392 | 398 | 369 | 379 | 734,200 |
| 2025/05/02 | 385 | 399 | 380 | 398 | 103,600 |
| 2025/05/01 | 381 | 388 | 380 | 381 | 61,800 |
| 2025/04/30 | 383 | 402 | 380 | 385 | 244,000 |
| 2025/04/28 | 373 | 380 | 371 | 376 | 58,100 |
| 2025/04/25 | 373 | 381 | 371 | 374 | 52,400 |
| 2025/04/24 | 372 | 379 | 369 | 373 | 60,500 |
| 2025/04/23 | 375 | 377 | 365 | 365 | 83,000 |
| 2025/04/22 | 372 | 378 | 363 | 363 | 104,700 |
| 2025/04/21 | 375 | 386 | 371 | 377 | 129,400 |
| 2025/04/18 | 366 | 378 | 363 | 375 | 59,900 |
| 2025/04/17 | 363 | 373 | 359 | 366 | 115,000 |
| 2025/04/16 | 363 | 369 | 353 | 356 | 102,800 |
| 2025/04/15 | 357 | 373 | 357 | 361 | 141,000 |
| 2025/04/14 | 362 | 372 | 352 | 352 | 152,000 |
| 2025/04/11 | 331 | 360 | 327 | 354 | 166,300 |
| 2025/04/10 | 362 | 373 | 344 | 351 | 281,200 |
| 2025/04/09 | 344 | 346 | 312 | 322 | 216,900 |
| 2025/04/08 | 350 | 358 | 344 | 352 | 293,100 |
| 2025/04/07 | 323 | 325 | 303 | 303 | 322,200 |
| 2025/04/04 | 387 | 392 | 332 | 361 | 777,200 |
| 2025/04/03 | 392 | 422 | 390 | 395 | 417,900 |
| 2025/04/02 | 480 | 484 | 420 | 424 | 545,200 |
| 2025/04/01 | 491 | 491 | 476 | 477 | 174,300 |
| 2025/03/31 | 491 | 505 | 480 | 483 | 301,200 |
| 2025/03/28 | 496 | 507 | 491 | 503 | 118,200 |
| 2025/03/27 | 501 | 528 | 494 | 504 | 277,800 |
| 2025/03/26 | 497 | 500 | 486 | 500 | 132,500 |
| 2025/03/25 | 497 | 501 | 489 | 494 | 189,400 |
| 2025/03/24 | 530 | 530 | 492 | 492 | 463,900 |
| 2025/03/21 | 520 | 541 | 505 | 530 | 364,100 |
| 2025/03/19 | 495 | 535 | 488 | 528 | 506,800 |
| 2025/03/18 | 537 | 550 | 520 | 525 | 473,700 |
| 2025/03/17 | 554 | 560 | 523 | 540 | 672,200 |
| 2025/03/14 | 560 | 582 | 519 | 547 | 1,631,500 |
| 2025/03/13 | 489 | 560 | 486 | 540 | 2,030,300 |
| 2025/03/12 | 462 | 533 | 458 | 507 | 1,785,600 |
| 2025/03/11 | 462 | 506 | 446 | 465 | 1,809,000 |
| 2025/03/10 | 401 | 452 | 401 | 447 | 517,900 |
| 2025/03/07 | 395 | 402 | 389 | 397 | 91,300 |
| 2025/03/06 | 397 | 405 | 393 | 399 | 92,500 |
| 2025/03/05 | 411 | 418 | 390 | 400 | 235,600 |
| 2025/03/04 | 428 | 429 | 415 | 418 | 103,000 |
| 2025/03/03 | 427 | 442 | 424 | 432 | 205,300 |
| 2025/02/28 | 420 | 428 | 414 | 419 | 102,300 |
| 2025/02/27 | 435 | 440 | 424 | 428 | 97,900 |
| 2025/02/26 | 439 | 444 | 431 | 438 | 79,000 |
| 2025/02/25 | 429 | 443 | 424 | 439 | 224,600 |
| 2025/02/21 | 451 | 464 | 437 | 437 | 131,200 |
| 2025/02/20 | 455 | 474 | 448 | 451 | 278,400 |
| 2025/02/19 | 448 | 457 | 435 | 455 | 187,300 |
| 2025/02/18 | 425 | 457 | 415 | 452 | 430,600 |
| 2025/02/17 | 449 | 467 | 415 | 431 | 602,400 |
| 2025/02/14 | 424 | 491 | 420 | 457 | 2,362,600 |
| 2025/02/13 | 384 | 432 | 356 | 432 | 1,649,400 |
| 2025/02/12 | 363 | 363 | 350 | 352 | 134,400 |
| 2025/02/10 | 350 | 363 | 348 | 360 | 75,300 |
| 2025/02/07 | 344 | 354 | 341 | 350 | 63,100 |
| 2025/02/06 | 339 | 346 | 339 | 346 | 41,500 |
| 2025/02/05 | 341 | 343 | 337 | 343 | 40,200 |
| 2025/02/04 | 345 | 345 | 338 | 341 | 31,600 |
| 2025/02/03 | 343 | 348 | 337 | 341 | 73,900 |
| 2025/01/31 | 347 | 349 | 344 | 349 | 50,000 |
| 2025/01/30 | 353 | 353 | 347 | 347 | 47,100 |
| 2025/01/29 | 368 | 368 | 350 | 350 | 91,100 |
| 2025/01/28 | 358 | 368 | 354 | 365 | 90,400 |
| 2025/01/27 | 356 | 364 | 354 | 359 | 64,900 |
| 2025/01/24 | 348 | 359 | 343 | 351 | 121,600 |
| 2025/01/23 | 341 | 348 | 337 | 344 | 96,000 |
| 2025/01/22 | 350 | 350 | 336 | 340 | 143,700 |
| 2025/01/21 | 365 | 365 | 345 | 346 | 179,300 |
| 2025/01/20 | 362 | 365 | 358 | 361 | 88,600 |
| 2025/01/17 | 381 | 382 | 353 | 363 | 340,300 |
| 2025/01/16 | 376 | 384 | 369 | 381 | 348,000 |
| 2025/01/15 | 362 | 367 | 356 | 360 | 79,700 |
| 2025/01/14 | 356 | 362 | 351 | 362 | 85,200 |
| 2025/01/10 | 372 | 372 | 355 | 358 | 146,200 |
| 2025/01/09 | 365 | 372 | 357 | 372 | 124,400 |
| 2025/01/08 | 360 | 364 | 353 | 364 | 119,600 |
| 2025/01/07 | 372 | 376 | 360 | 360 | 101,200 |
| 2025/01/06 | 363 | 372 | 352 | 370 | 169,800 |
| 2024/12/30 | 373 | 374 | 360 | 368 | 98,800 |
| 2024/12/27 | 356 | 375 | 355 | 365 | 270,900 |
| 2024/12/26 | 369 | 378 | 351 | 354 | 383,500 |
| 2024/12/25 | 406 | 417 | 361 | 369 | 782,700 |
| 2024/12/24 | 403 | 408 | 379 | 398 | 1,033,000 |
| 2024/12/23 | 440 | 458 | 395 | 408 | 2,326,400 |
| 2024/12/20 | 371 | 440 | 363 | 440 | 3,259,100 |
| 2024/12/19 | 333 | 381 | 321 | 360 | 1,239,300 |
| 2024/12/18 | 299 | 375 | 299 | 357 | 1,915,500 |
| 2024/12/17 | 296 | 300 | 295 | 295 | 25,500 |
| 2024/12/16 | 295 | 303 | 289 | 291 | 119,300 |
| 2024/12/13 | 315 | 316 | 294 | 296 | 186,300 |
| 2024/12/12 | 336 | 337 | 321 | 321 | 110,900 |
| 2024/12/11 | 344 | 344 | 337 | 340 | 33,200 |
| 2024/12/10 | 340 | 346 | 335 | 342 | 57,200 |
| 2024/12/09 | 331 | 344 | 331 | 338 | 76,700 |
| 2024/12/06 | 334 | 334 | 325 | 334 | 30,500 |
| 2024/12/05 | 331 | 332 | 326 | 332 | 16,200 |
| 2024/12/04 | 329 | 331 | 325 | 329 | 27,100 |
| 2024/12/03 | 325 | 334 | 325 | 331 | 26,100 |
| 2024/12/02 | 339 | 339 | 331 | 332 | 21,000 |
| 2024/11/29 | 332 | 335 | 329 | 331 | 25,500 |
| 2024/11/28 | 337 | 337 | 330 | 332 | 36,100 |
| 2024/11/27 | 346 | 346 | 324 | 335 | 37,900 |
| 2024/11/26 | 345 | 346 | 338 | 345 | 43,500 |
| 2024/11/25 | 323 | 346 | 319 | 346 | 164,700 |
| 2024/11/22 | 322 | 322 | 316 | 319 | 24,100 |
| 2024/11/21 | 314 | 324 | 313 | 322 | 89,200 |
| 2024/11/20 | 312 | 317 | 310 | 312 | 27,400 |
| 2024/11/19 | 312 | 316 | 310 | 313 | 14,900 |
| 2024/11/18 | 313 | 315 | 309 | 310 | 11,300 |
| 2024/11/15 | 305 | 315 | 304 | 315 | 41,100 |
| 2024/11/14 | 311 | 314 | 304 | 304 | 39,200 |
| 2024/11/13 | 315 | 315 | 307 | 310 | 30,400 |
| 2024/11/12 | 309 | 318 | 308 | 317 | 56,200 |
| 2024/11/11 | 318 | 323 | 314 | 317 | 51,800 |
| 2024/11/08 | 316 | 323 | 316 | 317 | 63,200 |
| 2024/11/07 | 319 | 327 | 316 | 316 | 62,300 |
| 2024/11/06 | 315 | 321 | 315 | 317 | 55,300 |
| 2024/11/05 | 315 | 315 | 306 | 315 | 42,400 |
| 2024/11/01 | 320 | 320 | 310 | 313 | 46,700 |
| 2024/10/31 | 317 | 323 | 312 | 321 | 47,200 |
| 2024/10/30 | 312 | 324 | 312 | 317 | 67,600 |
| 2024/10/29 | 301 | 313 | 301 | 309 | 46,000 |
| 2024/10/28 | 290 | 303 | 288 | 300 | 50,800 |
| 2024/10/25 | 300 | 301 | 288 | 292 | 123,500 |
| 2024/10/24 | 296 | 305 | 291 | 303 | 71,000 |
| 2024/10/23 | 321 | 321 | 300 | 300 | 261,000 |
| 2024/10/22 | 348 | 351 | 322 | 323 | 331,100 |
| 2024/10/21 | 360 | 366 | 353 | 353 | 184,900 |
| 2024/10/18 | 352 | 366 | 341 | 358 | 470,300 |
| 2024/10/17 | 356 | 356 | 350 | 354 | 50,400 |
| 2024/10/16 | 350 | 358 | 349 | 353 | 73,400 |