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
2016/12/30 56 58 56 57 126,000
2016/12/29 57 58 56 56 257,000
2016/12/28 56 57 55 57 623,000
2016/12/27 56 56 55 56 358,000
2016/12/26 58 58 56 56 216,000
2016/12/22 58 58 57 58 217,000
2016/12/21 58 60 57 57 424,000
2016/12/20 57 58 56 58 146,000
2016/12/19 57 58 56 57 136,000
2016/12/16 58 58 57 57 118,000
2016/12/15 57 58 57 57 260,000
2016/12/14 58 58 57 58 200,000
2016/12/13 58 59 57 59 147,000
2016/12/12 59 60 57 58 309,000
2016/12/09 60 60 58 59 381,000
2016/12/08 59 62 58 60 661,000
2016/12/07 57 60 57 58 359,000
2016/12/06 57 58 56 57 135,000
2016/12/05 56 57 55 57 105,000
2016/12/02 58 59 55 55 376,000
2016/12/01 58 60 56 58 462,000
2016/11/30 56 57 55 56 207,000
2016/11/29 56 58 55 55 332,000
2016/11/28 55 56 54 55 65,000
2016/11/25 57 57 55 55 221,000
2016/11/24 55 57 55 57 370,000
2016/11/22 55 57 53 55 226,000
2016/11/21 53 56 53 55 324,000
2016/11/18 52 53 52 52 97,000
2016/11/17 53 53 51 52 228,000
2016/11/16 55 55 52 53 133,000
2016/11/15 55 55 51 55 190,000
2016/11/14 53 55 53 54 44,000
2016/11/11 55 55 54 54 65,000
2016/11/10 52 55 52 54 114,000
2016/11/09 54 54 45 51 246,000
2016/11/08 55 55 54 54 10,000
2016/11/07 55 55 54 54 60,000
2016/11/04 56 56 54 56 161,000
2016/11/02 57 58 55 55 130,000
2016/11/01 57 58 56 58 111,000
2016/10/31 56 56 56 56 127,000
2016/10/28 56 57 55 56 32,000
2016/10/27 56 57 55 55 24,000
2016/10/26 56 57 55 55 35,000
2016/10/25 56 58 55 56 181,000
2016/10/24 54 56 54 56 104,000
2016/10/21 54 55 54 54 42,000
2016/10/20 55 56 55 55 43,000
2016/10/19 55 55 54 54 36,000
2016/10/18 55 55 54 55 7,000
2016/10/17 53 55 53 55 81,000
2016/10/14 54 55 53 53 57,000
2016/10/13 55 55 53 54 256,000
2016/10/12 54 57 54 55 271,000
2016/10/11 56 56 53 53 176,000
2016/10/07 57 57 55 56 203,000
2016/10/06 55 56 54 56 87,000
2016/10/05 54 57 54 55 113,000
2016/10/04 54 58 53 54 226,000
2016/10/03 54 54 54 54 30,000
2016/09/30 53 54 53 54 49,000
2016/09/29 51 53 51 53 112,000
2016/09/28 52 53 51 52 76,000
2016/09/27 52 53 51 53 56,000
2016/09/26 50 52 50 52 135,000
2016/09/23 51 52 51 51 35,000
2016/09/21 51 52 51 52 36,000
2016/09/20 53 53 51 51 170,000
2016/09/16 52 53 52 53 55,000
2016/09/15 52 52 51 51 53,000
2016/09/14 52 53 52 52 19,000
2016/09/13 52 52 52 52 52,000
2016/09/12 52 53 51 52 70,000
2016/09/09 53 55 53 53 102,000
2016/09/08 53 53 52 52 73,000
2016/09/07 52 53 51 53 207,000
2016/09/06 52 53 52 52 27,000
2016/09/05 54 54 52 53 25,000
2016/09/02 54 54 52 52 69,000
2016/09/01 53 55 53 55 46,000
2016/08/31 53 53 52 53 125,000
2016/08/30 52 53 52 53 66,000
2016/08/29 52 60 52 53 582,000
2016/08/26 52 53 51 51 138,000
2016/08/25 53 53 52 52 27,000
2016/08/24 53 54 53 53 34,000
2016/08/23 54 54 53 53 62,000
2016/08/22 54 55 53 55 53,000
2016/08/19 55 56 54 54 15,000
2016/08/18 55 55 54 54 19,000
2016/08/17 55 56 54 55 76,000
2016/08/16 54 57 53 54 159,000
2016/08/15 53 54 52 53 10,000
2016/08/12 55 55 51 53 247,000
2016/08/10 57 58 56 57 90,000
2016/08/09 56 57 56 57 76,000
2016/08/08 56 56 55 56 83,000
2016/08/05 56 60 54 56 372,000
2016/08/04 54 57 53 56 219,000
2016/08/03 51 56 50 54 348,000
2016/08/02 51 52 51 51 59,000
2016/08/01 50 53 50 52 344,000
2016/07/29 55 56 53 54 90,000
2016/07/28 59 60 55 56 335,000
2016/07/27 58 64 56 59 1,059,000
2016/07/26 50 65 49 55 2,126,000
2016/07/25 48 51 48 49 103,000
2016/07/22 49 49 48 48 55,000
2016/07/21 49 50 48 50 82,000
2016/07/20 48 52 47 48 60,000
2016/07/19 48 49 47 47 96,000
2016/07/15 49 49 48 48 77,000
2016/07/14 50 50 48 50 92,000
2016/07/13 54 54 50 51 136,000
2016/07/12 50 55 50 51 248,000
2016/07/11 47 48 46 48 97,000
2016/07/08 51 51 46 47 176,000
2016/07/07 52 54 49 51 196,000
2016/07/06 47 62 46 52 1,631,000
2016/07/05 45 47 45 47 180,000
2016/07/04 44 46 43 45 169,000
2016/07/01 46 46 44 44 105,000
2016/06/30 45 47 44 45 509,000
2016/06/29 46 48 44 45 645,000
2016/06/28 49 51 48 51 68,000
2016/06/27 49 50 49 49 71,000
2016/06/24 54 54 45 48 141,000
2016/06/23 53 54 53 54 51,000
2016/06/22 55 55 53 54 56,000
2016/06/21 56 56 54 55 57,000
2016/06/20 54 55 54 55 6,000
2016/06/17 51 54 51 53 117,000
2016/06/16 55 55 50 51 135,000
2016/06/15 54 55 54 55 35,000
2016/06/14 55 55 53 54 70,000
2016/06/13 58 58 55 55 98,000
2016/06/10 59 60 58 59 37,000
2016/06/09 61 61 60 60 16,000
2016/06/08 60 61 60 61 14,000
2016/06/07 61 61 60 60 38,000
2016/06/06 60 61 59 61 63,000
2016/06/03 61 62 61 62 5,000
2016/06/02 62 62 61 61 26,000
2016/06/01 62 62 62 62 6,000
2016/05/31 63 63 61 62 23,000
2016/05/30 62 63 62 63 19,000
2016/05/26 63 63 63 63 12,000
2016/05/25 63 64 63 63 47,000
2016/05/24 63 64 63 63 52,000
2016/05/23 64 65 61 63 146,000
2016/05/20 63 64 63 64 18,000
2016/05/19 62 63 62 62 20,000
2016/05/18 62 63 62 62 21,000
2016/05/17 64 64 62 63 21,000
2016/05/16 63 63 63 63 47,000
2016/05/13 63 63 62 62 21,000
2016/05/12 62 63 62 62 9,000
2016/05/11 62 62 62 62 9,000
2016/05/10 61 63 61 62 39,000
2016/05/09 61 62 61 62 26,000
2016/05/06 62 62 60 61 18,000
2016/05/02 61 61 60 61 20,000
2016/04/28 63 64 62 63 43,000
2016/04/27 63 63 62 62 14,000
2016/04/26 64 64 63 63 61,000
2016/04/25 65 66 64 64 127,000
2016/04/22 64 65 64 65 17,000
2016/04/21 63 64 63 64 9,000
2016/04/20 64 65 63 64 61,000
2016/04/19 63 64 63 63 21,000
2016/04/18 63 63 61 63 80,000
2016/04/15 64 64 63 64 37,000
2016/04/14 66 66 63 65 118,000
2016/04/13 65 66 64 66 31,000
2016/04/12 63 65 63 64 22,000
2016/04/11 63 64 63 64 31,000
2016/04/08 59 65 59 61 118,000
2016/04/07 59 60 59 59 16,000
2016/04/06 58 59 58 59 27,000
2016/04/05 61 61 60 60 63,000
2016/04/04 62 63 61 62 25,000
2016/04/01 64 65 63 63 40,000
2016/03/31 65 65 64 65 63,000
2016/03/30 67 69 64 64 252,000
2016/03/29 63 65 63 65 32,000
2016/03/28 66 66 63 64 59,000
2016/03/25 66 67 65 65 68,000
2016/03/24 66 66 66 66 30,000
2016/03/23 65 69 65 67 154,000
2016/03/22 63 65 63 65 80,000
2016/03/18 65 66 63 63 138,000
2016/03/17 68 69 65 65 217,000
2016/03/16 65 70 62 69 964,000
2016/03/15 61 63 61 62 148,000
2016/03/14 62 62 61 61 67,000
2016/03/11 61 61 60 61 56,000
2016/03/10 59 62 59 61 127,000
2016/03/09 60 60 59 59 29,000
2016/03/08 60 60 59 59 86,000
2016/03/07 62 62 60 61 64,000
2016/03/04 59 61 59 61 153,000
2016/03/03 60 60 58 59 164,000
2016/03/02 62 62 60 60 95,000
2016/03/01 61 61 59 60 81,000
2016/02/29 59 62 59 60 134,000
2016/02/26 60 61 59 59 161,000
2016/02/25 58 65 56 59 1,001,000
2016/02/24 59 59 56 58 1,020,000
2016/02/23 54 80 54 64 7,395,000
2016/02/22 49 51 49 51 143,000
2016/02/19 51 52 49 49 310,000
2016/02/18 52 52 51 52 53,000
2016/02/17 51 52 50 50 72,000
2016/02/16 50 53 50 51 77,000
2016/02/15 51 52 50 50 67,000
2016/02/12 51 52 49 49 76,000
2016/02/10 57 57 52 54 130,000
2016/02/09 59 59 56 57 61,000
2016/02/08 60 60 59 60 47,000
2016/02/05 61 61 59 61 60,000
2016/02/04 61 62 61 61 34,000
2016/02/03 63 63 61 61 43,000
2016/02/02 66 66 65 65 17,000
2016/02/01 64 65 64 65 22,000
2016/01/29 63 66 62 63 105,000
2016/01/28 62 64 62 63 32,000
2016/01/27 61 62 61 62 37,000
2016/01/26 61 61 60 61 73,000
2016/01/25 61 62 61 61 51,000
2016/01/22 58 60 57 60 285,000
2016/01/21 59 61 56 57 173,000
2016/01/20 64 64 60 62 144,000
2016/01/19 64 65 64 65 28,000
2016/01/18 66 66 62 65 235,000
2016/01/15 68 69 68 68 53,000
2016/01/14 68 70 67 70 37,000
2016/01/13 69 69 68 69 15,000
2016/01/12 70 70 66 67 57,000
2016/01/08 70 71 69 70 14,000
2016/01/07 72 72 70 71 41,000
2016/01/06 72 73 72 72 29,000
2016/01/05 71 72 71 72 19,000
2016/01/04 73 73 71 71 30,000

このページの先頭へ