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

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
2015/12/30 72 73 71 72 55,000
2015/12/29 70 71 69 71 50,000
2015/12/28 68 70 68 70 59,000
2015/12/25 69 70 67 67 227,000
2015/12/24 72 72 68 70 248,000
2015/12/22 75 75 73 73 69,000
2015/12/21 75 75 72 73 125,000
2015/12/18 77 77 75 75 69,000
2015/12/17 77 77 77 77 42,000
2015/12/16 77 77 76 77 109,000
2015/12/15 78 78 75 76 324,000
2015/12/14 78 78 77 77 114,000
2015/12/11 81 81 79 80 64,000
2015/12/10 82 82 80 80 136,000
2015/12/09 83 83 82 82 59,000
2015/12/08 82 83 82 83 44,000
2015/12/07 83 85 83 83 148,000
2015/12/04 82 82 81 81 127,000
2015/12/03 82 83 81 83 106,000
2015/12/02 82 83 81 82 106,000
2015/12/01 83 83 82 83 37,000
2015/11/30 82 82 81 82 32,000
2015/11/27 82 82 81 82 25,000
2015/11/26 81 83 81 81 56,000
2015/11/25 80 81 80 81 37,000
2015/11/24 81 81 80 81 67,000
2015/11/20 81 81 81 81 5,000
2015/11/19 81 81 80 81 8,000
2015/11/18 81 81 80 81 13,000
2015/11/17 81 82 81 82 32,000
2015/11/16 81 81 79 81 71,000
2015/11/13 83 83 82 82 75,000
2015/11/12 83 84 83 83 15,000
2015/11/11 83 83 83 83 24,000
2015/11/10 84 84 82 84 76,000
2015/11/09 85 85 84 85 35,000
2015/11/06 84 85 83 83 59,000
2015/11/05 85 85 83 85 97,000
2015/11/04 85 87 85 85 29,000
2015/11/02 87 87 84 85 47,000
2015/10/30 87 87 86 87 63,000
2015/10/29 89 89 88 88 27,000
2015/10/28 86 89 86 88 116,000
2015/10/27 88 90 86 87 199,000
2015/10/26 87 91 86 89 265,000
2015/10/23 87 88 86 87 29,000
2015/10/22 86 87 86 86 77,000
2015/10/21 86 87 85 86 118,000
2015/10/20 86 91 85 87 675,000
2015/10/19 84 85 84 85 23,000
2015/10/16 84 84 82 84 96,000
2015/10/15 85 85 84 84 16,000
2015/10/14 85 85 83 84 16,000
2015/10/13 85 85 84 85 34,000
2015/10/09 83 84 82 84 40,000
2015/10/08 83 87 82 84 133,000
2015/10/07 82 83 81 83 53,000
2015/10/06 82 84 81 82 70,000
2015/10/05 80 81 80 81 43,000
2015/10/02 79 80 78 80 27,000
2015/10/01 79 79 77 79 42,000
2015/09/30 78 78 77 78 11,000
2015/09/29 78 78 76 76 33,000
2015/09/28 80 80 78 79 14,000
2015/09/25 77 79 77 78 52,000
2015/09/24 78 78 77 77 48,000
2015/09/18 80 80 78 78 39,000
2015/09/17 83 83 79 80 357,000
2015/09/16 83 83 81 83 45,000
2015/09/15 82 82 81 82 11,000
2015/09/14 83 83 80 81 63,000
2015/09/11 82 83 81 81 61,000
2015/09/10 82 83 81 81 36,000
2015/09/09 83 83 80 82 96,000
2015/09/08 83 83 80 80 38,000
2015/09/07 78 80 77 79 48,000
2015/09/04 86 86 77 80 308,000
2015/09/03 85 87 83 85 360,000
2015/09/02 80 82 80 81 115,000
2015/09/01 84 84 82 83 97,000
2015/08/31 84 84 82 84 120,000
2015/08/28 80 84 80 83 166,000
2015/08/27 78 80 76 78 237,000
2015/08/26 73 76 72 76 205,000
2015/08/25 70 80 69 72 462,000
2015/08/24 81 82 74 80 461,000
2015/08/21 83 83 80 81 365,000
2015/08/20 86 86 84 84 211,000
2015/08/19 87 87 85 86 133,000
2015/08/18 85 86 84 86 108,000
2015/08/17 85 86 84 84 229,000
2015/08/14 87 88 85 85 423,000
2015/08/13 88 88 85 87 568,000
2015/08/12 94 96 90 91 478,000
2015/08/11 94 95 92 94 229,000
2015/08/10 93 97 93 93 369,000
2015/08/07 93 95 92 92 153,000
2015/08/06 95 97 93 93 394,000
2015/08/05 92 94 91 93 155,000
2015/08/04 90 95 90 92 418,000
2015/08/03 94 94 89 90 794,000
2015/07/31 93 106 92 92 6,089,000
2015/07/30 89 94 88 92 707,000
2015/07/29 90 90 88 89 113,000
2015/07/28 90 92 89 90 208,000
2015/07/27 93 93 91 92 242,000
2015/07/24 92 100 92 94 1,255,000
2015/07/23 90 92 89 92 320,000
2015/07/22 88 90 87 90 124,000
2015/07/21 88 89 87 88 90,000
2015/07/17 89 89 86 87 285,000
2015/07/16 91 92 88 89 251,000
2015/07/15 87 91 86 91 123,000
2015/07/14 87 88 85 87 135,000
2015/07/13 84 86 84 85 52,000
2015/07/10 85 86 84 84 39,000
2015/07/09 84 85 79 84 302,000
2015/07/08 90 90 86 86 210,000
2015/07/07 88 89 88 89 72,000
2015/07/06 87 87 86 87 40,000
2015/07/03 88 89 87 88 44,000
2015/07/02 91 91 88 89 101,000
2015/07/01 88 90 87 90 66,000
2015/06/30 89 89 87 87 147,000
2015/06/29 89 90 87 88 447,000
2015/06/26 94 94 92 92 285,000
2015/06/25 93 96 93 94 313,000
2015/06/24 91 102 91 94 2,248,000
2015/06/23 91 94 89 92 359,000
2015/06/22 91 92 91 92 36,000
2015/06/19 92 92 91 91 47,000
2015/06/18 92 92 91 91 86,000
2015/06/17 91 94 90 92 333,000
2015/06/16 94 95 90 90 637,000
2015/06/15 95 95 93 94 147,000
2015/06/12 96 97 95 96 109,000
2015/06/11 96 98 95 97 247,000
2015/06/10 97 100 96 97 468,000
2015/06/09 97 99 93 98 1,079,000
2015/06/08 97 98 96 98 312,000
2015/06/05 95 98 95 97 276,000
2015/06/04 95 98 93 97 828,000
2015/06/03 93 97 92 96 817,000
2015/06/02 93 96 90 96 783,000
2015/06/01 92 94 92 93 160,000
2015/05/29 93 94 91 92 413,000
2015/05/28 100 100 89 93 1,462,000
2015/05/27 97 98 92 96 1,220,000
2015/05/26 103 104 95 100 2,103,000
2015/05/25 89 106 89 102 11,676,000
2015/05/22 83 88 82 88 861,000
2015/05/21 84 85 82 82 64,000
2015/05/20 84 84 83 84 64,000
2015/05/19 82 84 82 84 31,000
2015/05/18 82 83 82 83 30,000
2015/05/15 84 84 83 83 64,000
2015/05/14 85 85 83 84 64,000
2015/05/13 84 85 84 85 34,000
2015/05/12 84 85 83 85 55,000
2015/05/11 84 85 83 85 32,000
2015/05/08 83 85 83 83 86,000
2015/05/07 81 82 81 82 50,000
2015/05/01 82 82 82 82 45,000
2015/04/30 83 83 82 82 98,000
2015/04/28 83 83 82 83 160,000
2015/04/27 84 84 83 83 176,000
2015/04/24 85 85 84 84 51,000
2015/04/23 85 85 84 85 109,000
2015/04/22 84 85 84 84 58,000
2015/04/21 85 85 84 85 59,000
2015/04/20 84 85 83 85 136,000
2015/04/17 86 86 84 84 55,000
2015/04/16 87 88 85 85 137,000
2015/04/15 90 91 86 87 675,000
2015/04/14 86 90 86 90 468,000
2015/04/13 85 87 85 87 192,000
2015/04/10 84 86 84 85 152,000
2015/04/09 84 85 84 84 76,000
2015/04/08 85 87 84 84 231,000
2015/04/07 82 89 82 84 902,000
2015/04/06 85 85 82 82 60,000
2015/04/03 83 85 82 83 239,000
2015/04/02 81 82 80 81 69,000
2015/04/01 81 82 80 80 111,000
2015/03/31 81 82 80 82 51,000
2015/03/30 81 81 80 80 35,000
2015/03/27 82 82 81 81 71,000
2015/03/26 83 83 81 82 146,000
2015/03/25 83 85 83 83 145,000
2015/03/24 84 84 82 82 155,000
2015/03/23 84 85 82 84 172,000
2015/03/20 81 83 81 82 136,000
2015/03/19 81 84 81 82 308,000
2015/03/18 84 84 81 82 200,000
2015/03/17 84 85 83 84 220,000
2015/03/16 85 85 82 84 469,000
2015/03/13 86 86 84 84 412,000
2015/03/12 85 87 84 84 606,000
2015/03/11 85 89 83 85 1,065,000
2015/03/10 85 87 83 85 696,000
2015/03/09 86 87 83 84 1,176,000
2015/03/06 93 97 85 86 2,391,000
2015/03/05 86 106 85 100 10,389,000
2015/03/04 91 92 84 85 2,170,000
2015/03/03 85 105 84 94 12,741,000
2015/03/02 80 87 80 87 752,000
2015/02/27 82 82 81 81 68,000
2015/02/26 84 84 81 82 79,000
2015/02/25 79 85 79 83 727,000
2015/02/24 79 80 79 79 24,000
2015/02/23 80 80 79 79 116,000
2015/02/20 79 79 79 79 12,000
2015/02/19 79 79 78 79 31,000
2015/02/18 79 79 78 79 107,000
2015/02/17 79 79 78 79 16,000
2015/02/16 79 79 78 79 34,000
2015/02/13 79 80 78 80 76,000
2015/02/12 80 80 79 80 74,000
2015/02/10 79 80 79 79 20,000
2015/02/09 80 80 79 80 14,000
2015/02/06 79 80 79 80 35,000
2015/02/05 80 80 79 80 37,000
2015/02/04 79 80 79 80 7,000
2015/02/03 79 79 78 79 24,000
2015/02/02 80 80 79 79 17,000
2015/01/30 80 81 80 81 24,000
2015/01/29 81 82 80 80 36,000
2015/01/28 80 82 80 82 26,000
2015/01/27 80 82 80 81 72,000
2015/01/26 81 81 80 80 68,000
2015/01/23 81 82 80 82 68,000
2015/01/22 79 82 78 82 96,000
2015/01/21 79 79 78 79 9,000
2015/01/20 79 80 79 80 10,000
2015/01/19 80 80 79 80 3,000
2015/01/16 79 81 78 80 31,000
2015/01/15 78 79 78 79 14,000
2015/01/14 78 80 78 80 45,000
2015/01/13 79 79 78 79 17,000
2015/01/09 81 81 79 79 54,000
2015/01/08 79 81 79 80 106,000
2015/01/07 80 80 79 80 45,000
2015/01/06 81 82 80 81 52,000
2015/01/05 81 82 81 82 71,000

このページの先頭へ