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 |
---|---|---|---|---|---|
2024/04/26 | 269 | 273 | 268 | 270 | 10,000 |
2024/04/25 | 267 | 269 | 266 | 268 | 3,100 |
2024/04/24 | 265 | 267 | 264 | 267 | 4,000 |
2024/04/23 | 264 | 265 | 262 | 262 | 5,200 |
2024/04/22 | 263 | 264 | 258 | 261 | 19,900 |
2024/04/19 | 267 | 267 | 260 | 261 | 24,100 |
2024/04/18 | 269 | 270 | 267 | 267 | 14,300 |
2024/04/17 | 270 | 271 | 266 | 271 | 9,800 |
2024/04/16 | 267 | 277 | 267 | 270 | 20,000 |
2024/04/15 | 277 | 277 | 266 | 266 | 25,500 |
2024/04/12 | 286 | 289 | 275 | 277 | 35,700 |
2024/04/11 | 281 | 287 | 281 | 287 | 14,800 |
2024/04/10 | 293 | 298 | 279 | 284 | 76,500 |
2024/04/09 | 294 | 296 | 293 | 293 | 6,700 |
2024/04/08 | 296 | 299 | 293 | 293 | 12,000 |
2024/04/05 | 305 | 305 | 288 | 296 | 30,700 |
2024/04/04 | 306 | 307 | 302 | 305 | 16,100 |
2024/04/03 | 305 | 310 | 301 | 304 | 29,600 |
2024/04/02 | 309 | 311 | 300 | 310 | 39,400 |
2024/04/01 | 302 | 307 | 300 | 307 | 25,800 |
2024/03/29 | 289 | 313 | 289 | 301 | 106,500 |
2024/03/28 | 282 | 293 | 282 | 291 | 40,100 |
2024/03/27 | 284 | 290 | 281 | 289 | 28,800 |
2024/03/26 | 285 | 286 | 282 | 282 | 20,800 |
2024/03/25 | 286 | 288 | 283 | 288 | 12,900 |
2024/03/22 | 284 | 288 | 284 | 284 | 21,600 |
2024/03/21 | 283 | 287 | 279 | 284 | 27,400 |
2024/03/19 | 283 | 284 | 276 | 278 | 44,900 |
2024/03/18 | 284 | 291 | 282 | 284 | 62,100 |
2024/03/15 | 280 | 293 | 280 | 280 | 64,700 |
2024/03/14 | 294 | 298 | 281 | 281 | 72,200 |
2024/03/13 | 315 | 315 | 280 | 292 | 221,800 |
2024/03/12 | 320 | 324 | 282 | 301 | 648,100 |
2024/03/11 | 319 | 356 | 310 | 315 | 2,204,600 |
2024/03/08 | 269 | 279 | 269 | 277 | 63,300 |
2024/03/07 | 266 | 267 | 265 | 267 | 7,300 |
2024/03/06 | 263 | 270 | 263 | 265 | 11,100 |
2024/03/05 | 268 | 268 | 264 | 264 | 15,800 |
2024/03/04 | 269 | 269 | 265 | 266 | 10,300 |
2024/03/01 | 267 | 269 | 264 | 268 | 10,300 |
2024/02/29 | 265 | 265 | 263 | 265 | 7,500 |
2024/02/28 | 263 | 267 | 261 | 265 | 8,500 |
2024/02/27 | 260 | 263 | 260 | 261 | 2,900 |
2024/02/26 | 258 | 260 | 257 | 259 | 9,300 |
2024/02/22 | 262 | 262 | 257 | 257 | 4,600 |
2024/02/21 | 259 | 261 | 257 | 261 | 3,900 |
2024/02/20 | 261 | 263 | 260 | 260 | 7,200 |
2024/02/19 | 262 | 262 | 258 | 260 | 6,300 |
2024/02/16 | 256 | 257 | 254 | 257 | 7,900 |
2024/02/15 | 257 | 259 | 254 | 255 | 20,100 |
2024/02/14 | 265 | 265 | 257 | 257 | 20,000 |
2024/02/13 | 268 | 269 | 266 | 266 | 11,400 |
2024/02/09 | 271 | 272 | 268 | 268 | 19,500 |
2024/02/08 | 275 | 275 | 271 | 272 | 9,700 |
2024/02/07 | 274 | 274 | 272 | 273 | 9,200 |
2024/02/06 | 277 | 277 | 273 | 274 | 9,600 |
2024/02/05 | 275 | 276 | 274 | 275 | 11,500 |
2024/02/02 | 275 | 275 | 273 | 275 | 8,600 |
2024/02/01 | 274 | 274 | 273 | 274 | 2,900 |
2024/01/31 | 274 | 275 | 272 | 273 | 7,400 |
2024/01/30 | 272 | 274 | 271 | 274 | 6,100 |
2024/01/29 | 272 | 273 | 271 | 273 | 6,200 |
2024/01/26 | 273 | 274 | 272 | 274 | 8,100 |
2024/01/25 | 271 | 273 | 270 | 273 | 4,500 |
2024/01/24 | 272 | 272 | 270 | 272 | 2,300 |
2024/01/23 | 269 | 272 | 268 | 271 | 8,400 |
2024/01/22 | 268 | 269 | 268 | 268 | 6,600 |
2024/01/19 | 268 | 270 | 268 | 268 | 4,600 |
2024/01/18 | 270 | 271 | 268 | 268 | 8,300 |
2024/01/17 | 272 | 273 | 270 | 270 | 10,800 |
2024/01/16 | 271 | 274 | 271 | 271 | 9,500 |
2024/01/15 | 273 | 273 | 271 | 271 | 8,000 |
2024/01/12 | 274 | 274 | 266 | 270 | 26,100 |
2024/01/11 | 276 | 278 | 273 | 273 | 13,900 |
2024/01/10 | 273 | 276 | 271 | 273 | 17,600 |
2024/01/09 | 269 | 281 | 266 | 273 | 38,000 |
2024/01/05 | 262 | 267 | 262 | 264 | 13,400 |
2024/01/04 | 262 | 264 | 257 | 261 | 25,200 |
2023/12/29 | 255 | 265 | 255 | 265 | 11,300 |
2023/12/28 | 251 | 256 | 250 | 256 | 15,500 |
2023/12/27 | 248 | 252 | 248 | 251 | 32,300 |
2023/12/26 | 251 | 252 | 249 | 251 | 22,900 |
2023/12/25 | 258 | 258 | 252 | 252 | 33,800 |
2023/12/22 | 257 | 260 | 257 | 260 | 15,100 |
2023/12/21 | 260 | 262 | 259 | 261 | 18,300 |
2023/12/20 | 262 | 264 | 260 | 260 | 33,700 |
2023/12/19 | 262 | 266 | 262 | 264 | 61,000 |
2023/12/18 | 266 | 267 | 263 | 264 | 16,800 |
2023/12/15 | 270 | 273 | 267 | 271 | 22,200 |
2023/12/14 | 275 | 275 | 270 | 273 | 84,500 |
2023/12/13 | 272 | 273 | 271 | 273 | 11,200 |
2023/12/12 | 276 | 276 | 271 | 272 | 17,600 |
2023/12/11 | 275 | 278 | 275 | 276 | 13,700 |
2023/12/08 | 283 | 284 | 277 | 277 | 39,400 |
2023/12/07 | 287 | 287 | 282 | 283 | 18,400 |
2023/12/06 | 287 | 287 | 285 | 287 | 20,800 |
2023/12/05 | 287 | 288 | 287 | 287 | 4,100 |
2023/12/04 | 287 | 289 | 286 | 288 | 8,000 |
2023/12/01 | 289 | 291 | 285 | 288 | 12,300 |
2023/11/30 | 290 | 290 | 287 | 289 | 4,000 |
2023/11/29 | 290 | 292 | 290 | 290 | 14,300 |
2023/11/28 | 295 | 295 | 291 | 292 | 10,300 |
2023/11/27 | 293 | 294 | 292 | 293 | 10,100 |
2023/11/24 | 291 | 295 | 291 | 292 | 13,600 |
2023/11/22 | 289 | 291 | 289 | 291 | 7,700 |
2023/11/21 | 291 | 291 | 289 | 289 | 10,000 |
2023/11/20 | 291 | 291 | 289 | 290 | 4,300 |
2023/11/17 | 287 | 291 | 287 | 289 | 2,500 |
2023/11/16 | 286 | 289 | 286 | 289 | 8,600 |
2023/11/15 | 291 | 291 | 288 | 288 | 7,600 |
2023/11/14 | 286 | 289 | 282 | 288 | 20,700 |
2023/11/13 | 288 | 291 | 280 | 286 | 111,300 |
2023/11/10 | 308 | 321 | 308 | 315 | 53,400 |
2023/11/09 | 308 | 309 | 307 | 308 | 5,400 |
2023/11/08 | 308 | 310 | 307 | 307 | 4,200 |
2023/11/07 | 309 | 310 | 308 | 308 | 2,500 |
2023/11/06 | 311 | 312 | 309 | 310 | 5,300 |
2023/11/02 | 306 | 310 | 306 | 308 | 6,300 |
2023/11/01 | 305 | 306 | 305 | 306 | 4,200 |
2023/10/31 | 301 | 304 | 300 | 304 | 3,200 |
2023/10/30 | 302 | 302 | 299 | 300 | 19,600 |
2023/10/27 | 301 | 304 | 301 | 302 | 13,700 |
2023/10/26 | 303 | 303 | 301 | 301 | 4,300 |
2023/10/25 | 304 | 306 | 302 | 303 | 14,900 |
2023/10/24 | 307 | 307 | 301 | 306 | 20,100 |
2023/10/23 | 306 | 306 | 304 | 304 | 6,200 |
2023/10/20 | 303 | 307 | 303 | 306 | 13,500 |
2023/10/19 | 308 | 308 | 303 | 304 | 8,400 |
2023/10/18 | 311 | 311 | 304 | 308 | 6,600 |
2023/10/17 | 308 | 311 | 307 | 309 | 5,100 |
2023/10/16 | 310 | 311 | 307 | 307 | 6,500 |
2023/10/13 | 314 | 314 | 312 | 312 | 2,300 |
2023/10/12 | 315 | 318 | 313 | 314 | 16,200 |
2023/10/11 | 315 | 319 | 315 | 317 | 8,000 |
2023/10/10 | 315 | 316 | 312 | 314 | 7,600 |
2023/10/06 | 312 | 317 | 310 | 313 | 12,100 |
2023/10/05 | 307 | 336 | 305 | 316 | 53,200 |
2023/10/04 | 306 | 310 | 301 | 307 | 15,200 |
2023/10/03 | 316 | 316 | 308 | 308 | 38,900 |
2023/10/02 | 319 | 321 | 317 | 318 | 17,000 |
2023/09/29 | 319 | 320 | 317 | 317 | 32,400 |
2023/09/28 | 323 | 325 | 315 | 321 | 23,200 |
2023/09/27 | 322 | 325 | 321 | 324 | 2,700 |
2023/09/26 | 327 | 327 | 321 | 322 | 14,300 |
2023/09/25 | 320 | 328 | 320 | 328 | 6,000 |
2023/09/22 | 321 | 322 | 313 | 319 | 25,000 |
2023/09/21 | 329 | 329 | 321 | 321 | 14,700 |
2023/09/20 | 333 | 333 | 321 | 327 | 21,300 |
2023/09/19 | 335 | 336 | 328 | 330 | 11,400 |
2023/09/15 | 328 | 338 | 327 | 333 | 24,400 |
2023/09/14 | 319 | 331 | 319 | 327 | 23,100 |
2023/09/13 | 320 | 325 | 319 | 319 | 16,200 |
2023/09/12 | 319 | 323 | 318 | 320 | 6,700 |
2023/09/11 | 325 | 325 | 319 | 321 | 8,900 |
2023/09/08 | 331 | 332 | 325 | 325 | 20,100 |
2023/09/07 | 332 | 334 | 328 | 331 | 19,100 |
2023/09/06 | 327 | 333 | 327 | 333 | 27,000 |
2023/09/05 | 324 | 331 | 322 | 329 | 49,600 |
2023/09/04 | 322 | 324 | 319 | 322 | 27,400 |
2023/09/01 | 324 | 324 | 317 | 322 | 32,200 |
2023/08/31 | 321 | 324 | 321 | 323 | 5,500 |
2023/08/30 | 322 | 323 | 319 | 320 | 17,700 |
2023/08/29 | 320 | 323 | 319 | 323 | 12,100 |
2023/08/28 | 316 | 321 | 315 | 318 | 18,900 |
2023/08/25 | 321 | 321 | 315 | 316 | 19,000 |
2023/08/24 | 322 | 322 | 319 | 320 | 77,800 |
2023/08/23 | 317 | 321 | 315 | 319 | 12,200 |
2023/08/22 | 314 | 319 | 314 | 318 | 7,200 |
2023/08/21 | 312 | 314 | 308 | 314 | 10,300 |
2023/08/18 | 306 | 313 | 304 | 308 | 29,600 |
2023/08/17 | 305 | 310 | 301 | 304 | 43,200 |
2023/08/16 | 312 | 312 | 303 | 311 | 25,700 |
2023/08/15 | 321 | 321 | 301 | 313 | 100,900 |
2023/08/14 | 326 | 331 | 310 | 318 | 218,500 |
2023/08/10 | 365 | 374 | 363 | 366 | 66,000 |
2023/08/09 | 362 | 365 | 360 | 363 | 7,800 |
2023/08/08 | 366 | 366 | 360 | 362 | 17,200 |
2023/08/07 | 358 | 372 | 357 | 364 | 37,700 |
2023/08/04 | 364 | 365 | 356 | 359 | 24,000 |
2023/08/03 | 364 | 365 | 352 | 359 | 82,000 |
2023/08/02 | 373 | 374 | 366 | 369 | 18,600 |
2023/08/01 | 380 | 380 | 362 | 373 | 84,100 |
2023/07/31 | 375 | 382 | 373 | 380 | 29,600 |
2023/07/28 | 383 | 383 | 370 | 374 | 26,100 |
2023/07/27 | 385 | 386 | 378 | 383 | 25,900 |
2023/07/26 | 388 | 389 | 385 | 385 | 10,900 |
2023/07/25 | 388 | 391 | 385 | 388 | 11,400 |
2023/07/24 | 390 | 393 | 388 | 388 | 12,100 |
2023/07/21 | 389 | 393 | 385 | 391 | 19,500 |
2023/07/20 | 386 | 389 | 386 | 389 | 12,000 |
2023/07/19 | 386 | 390 | 384 | 386 | 24,800 |
2023/07/18 | 388 | 390 | 379 | 386 | 45,400 |
2023/07/14 | 392 | 394 | 389 | 390 | 17,400 |
2023/07/13 | 389 | 395 | 388 | 391 | 27,200 |
2023/07/12 | 400 | 400 | 388 | 391 | 29,100 |
2023/07/11 | 404 | 407 | 389 | 396 | 72,200 |
2023/07/10 | 412 | 414 | 396 | 402 | 104,200 |
2023/07/07 | 412 | 420 | 405 | 411 | 80,700 |
2023/07/06 | 406 | 414 | 404 | 414 | 64,500 |
2023/07/05 | 405 | 409 | 401 | 406 | 27,000 |