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
2017/12/29 243 257 241 244 6,268,000
2017/12/28 226 263 226 249 27,231,000
2017/12/27 219 226 213 218 3,231,000
2017/12/26 217 223 212 219 2,878,000
2017/12/25 215 219 212 214 1,618,000
2017/12/22 223 226 216 218 1,973,000
2017/12/21 212 222 212 220 2,057,000
2017/12/20 218 224 207 212 4,369,000
2017/12/19 201 222 201 222 5,454,000
2017/12/18 198 203 196 203 2,048,000
2017/12/15 200 205 195 197 1,992,000
2017/12/14 194 203 192 195 1,935,000
2017/12/13 200 200 193 196 1,482,000
2017/12/12 204 206 197 200 1,880,000
2017/12/11 192 205 190 204 2,739,000
2017/12/08 204 212 192 196 6,345,000
2017/12/07 186 202 183 194 6,050,000
2017/12/06 186 191 181 182 3,219,000
2017/12/05 186 188 178 181 4,130,000
2017/12/04 200 201 184 187 6,791,000
2017/12/01 204 234 204 208 21,433,000
2017/11/30 218 221 203 204 10,782,000
2017/11/29 254 260 219 221 15,717,000
2017/11/28 250 278 243 262 32,799,000
2017/11/27 227 283 222 255 76,951,000
2017/11/24 153 203 150 203 42,856,000
2017/11/22 164 166 153 153 9,579,000
2017/11/21 178 182 156 167 36,088,000
2017/11/20 164 173 150 168 86,408,000
2017/11/17 93 123 92 123 6,054,000
2017/11/16 93 94 91 93 1,036,000
2017/11/15 95 97 93 93 3,860,000
2017/11/14 115 116 111 111 987,000
2017/11/13 113 115 112 113 577,000
2017/11/10 112 114 111 113 633,000
2017/11/09 115 119 112 113 2,465,000
2017/11/08 113 116 112 114 1,122,000
2017/11/07 112 115 110 112 620,000
2017/11/06 114 114 110 111 810,000
2017/11/02 117 117 112 113 789,000
2017/11/01 118 118 116 117 802,000
2017/10/31 115 118 112 118 1,597,000
2017/10/30 111 113 109 113 758,000
2017/10/27 110 113 109 110 904,000
2017/10/26 111 112 108 109 1,812,000
2017/10/25 116 117 112 113 1,315,000
2017/10/24 120 120 115 116 1,638,000
2017/10/23 116 120 114 119 2,708,000
2017/10/20 112 116 111 114 3,335,000
2017/10/19 124 127 115 117 5,508,000
2017/10/18 124 132 118 122 16,703,000
2017/10/17 128 141 115 115 45,689,000
2017/10/16 103 120 101 115 16,442,000
2017/10/13 95 108 94 101 7,259,000
2017/10/12 94 95 93 95 471,000
2017/10/11 95 95 93 93 490,000
2017/10/10 96 96 94 96 387,000
2017/10/06 95 96 94 96 249,000
2017/10/05 96 97 94 96 874,000
2017/10/04 100 100 96 96 897,000
2017/10/03 103 104 99 99 1,266,000
2017/10/02 103 105 100 102 3,405,000
2017/09/29 94 99 94 98 1,144,000
2017/09/28 92 97 92 96 977,000
2017/09/27 91 92 90 92 281,000
2017/09/26 91 92 90 90 189,000
2017/09/25 90 92 90 90 277,000
2017/09/22 93 94 90 90 447,000
2017/09/21 93 93 91 93 278,000
2017/09/20 90 92 90 92 320,000
2017/09/19 93 94 92 92 518,000
2017/09/15 90 93 90 92 468,000
2017/09/14 94 94 90 90 874,000
2017/09/13 96 99 95 95 1,693,000
2017/09/12 87 111 87 99 14,526,000
2017/09/11 86 87 86 86 260,000
2017/09/08 84 86 83 85 193,000
2017/09/07 86 88 83 85 854,000
2017/09/06 81 86 80 86 797,000
2017/09/05 91 91 82 85 1,117,000
2017/09/04 95 95 90 91 679,000
2017/09/01 97 97 94 95 296,000
2017/08/31 96 97 95 97 223,000
2017/08/30 96 97 95 96 247,000
2017/08/29 96 97 95 96 226,000
2017/08/28 95 98 94 96 543,000
2017/08/25 94 95 94 95 243,000
2017/08/24 92 96 92 94 574,000
2017/08/23 95 96 92 92 509,000
2017/08/22 97 98 93 96 771,000
2017/08/21 99 99 97 98 270,000
2017/08/18 98 99 98 98 549,000
2017/08/17 98 101 97 99 1,074,000
2017/08/16 101 103 98 99 1,089,000
2017/08/15 100 101 99 101 434,000
2017/08/14 99 100 96 98 728,000
2017/08/10 102 102 98 101 1,195,000
2017/08/09 104 104 99 102 992,000
2017/08/08 103 106 102 103 497,000
2017/08/07 105 108 103 103 1,031,000
2017/08/04 102 106 101 105 885,000
2017/08/03 105 107 99 104 1,737,000
2017/08/02 100 106 100 105 1,539,000
2017/08/01 99 102 96 101 1,472,000
2017/07/31 100 103 96 102 2,071,000
2017/07/28 105 105 98 101 2,978,000
2017/07/27 111 112 104 107 3,501,000
2017/07/26 115 122 108 109 5,835,000
2017/07/25 117 118 109 112 9,122,000
2017/07/24 112 139 106 123 45,366,000
2017/07/21 119 125 102 102 38,483,000
2017/07/20 65 95 64 95 7,496,000
2017/07/19 66 66 63 65 723,000
2017/07/18 66 67 65 66 234,000
2017/07/14 66 67 65 67 244,000
2017/07/13 67 67 65 65 355,000
2017/07/12 67 67 65 67 522,000
2017/07/11 66 68 66 67 598,000
2017/07/10 66 67 66 67 244,000
2017/07/07 67 67 65 65 366,000
2017/07/06 68 69 66 67 706,000
2017/07/05 65 69 65 68 980,000
2017/07/04 66 66 64 64 420,000
2017/07/03 65 66 64 65 732,000
2017/06/30 64 66 63 64 592,000
2017/06/29 65 68 63 65 2,552,000
2017/06/28 72 85 67 68 9,458,000
2017/06/27 66 69 65 67 806,000
2017/06/26 63 66 63 65 640,000
2017/06/23 62 64 62 62 445,000
2017/06/22 60 62 60 62 260,000
2017/06/21 61 61 60 60 311,000
2017/06/20 61 62 60 60 413,000
2017/06/19 58 61 58 59 482,000
2017/06/16 58 59 58 58 192,000
2017/06/15 57 60 57 58 543,000
2017/06/14 58 58 57 57 439,000
2017/06/13 58 58 56 57 322,000
2017/06/12 58 58 57 58 138,000
2017/06/09 59 59 57 57 245,000
2017/06/08 59 59 58 59 101,000
2017/06/07 59 59 57 59 480,000
2017/06/06 60 60 59 59 271,000
2017/06/05 60 60 59 60 106,000
2017/06/02 60 60 59 59 81,000
2017/06/01 60 60 59 59 132,000
2017/05/31 59 60 58 59 232,000
2017/05/30 59 60 58 60 202,000
2017/05/29 60 60 58 59 193,000
2017/05/26 60 60 58 60 324,000
2017/05/25 60 61 59 61 212,000
2017/05/24 60 61 60 60 115,000
2017/05/23 60 61 60 60 285,000
2017/05/22 62 62 60 61 118,000
2017/05/19 61 62 60 62 142,000
2017/05/18 60 61 60 60 218,000
2017/05/17 63 63 60 61 595,000
2017/05/16 64 65 62 63 469,000
2017/05/15 63 64 62 63 549,000
2017/05/12 66 68 65 68 503,000
2017/05/11 64 66 64 65 229,000
2017/05/10 64 64 63 64 146,000
2017/05/09 64 65 63 63 129,000
2017/05/08 64 65 64 64 137,000
2017/05/02 63 64 63 63 153,000
2017/05/01 64 64 62 63 166,000
2017/04/28 62 64 62 63 222,000
2017/04/27 62 64 62 62 289,000
2017/04/26 62 63 62 62 127,000
2017/04/25 61 63 61 62 158,000
2017/04/24 62 63 60 60 165,000
2017/04/21 63 66 61 62 289,000
2017/04/20 64 64 62 62 132,000
2017/04/19 63 64 63 63 114,000
2017/04/18 62 64 62 63 238,000
2017/04/17 62 62 60 62 188,000
2017/04/14 60 62 59 62 192,000
2017/04/13 59 61 59 60 218,000
2017/04/12 63 63 59 60 362,000
2017/04/11 64 65 63 63 126,000
2017/04/10 64 65 64 65 145,000
2017/04/07 64 64 62 62 172,000
2017/04/06 65 65 62 64 207,000
2017/04/05 66 67 62 66 648,000
2017/04/04 71 71 66 68 806,000
2017/04/03 74 77 71 71 1,942,000
2017/03/31 71 71 70 71 175,000
2017/03/30 71 72 70 71 204,000
2017/03/29 69 72 68 72 518,000
2017/03/28 71 71 69 69 279,000
2017/03/27 71 72 68 71 640,000
2017/03/24 70 73 69 72 811,000
2017/03/23 72 75 69 69 1,752,000
2017/03/22 64 66 64 65 264,000
2017/03/21 64 66 63 66 274,000
2017/03/17 66 68 65 65 582,000
2017/03/16 64 66 64 66 417,000
2017/03/15 61 68 61 66 1,580,000
2017/03/14 60 61 60 60 152,000
2017/03/13 61 61 60 61 286,000
2017/03/10 59 61 59 61 171,000
2017/03/09 60 60 59 59 92,000
2017/03/08 59 60 58 59 109,000
2017/03/07 59 59 58 59 139,000
2017/03/06 60 60 58 59 97,000
2017/03/03 59 61 59 59 156,000
2017/03/02 60 61 59 59 169,000
2017/03/01 58 60 57 59 240,000
2017/02/28 58 60 58 58 170,000
2017/02/27 60 60 58 58 161,000
2017/02/24 59 61 59 59 138,000
2017/02/23 60 60 59 59 273,000
2017/02/22 61 62 60 60 167,000
2017/02/21 60 61 59 60 166,000
2017/02/20 60 61 59 60 158,000
2017/02/17 57 61 57 59 305,000
2017/02/16 60 60 57 57 274,000
2017/02/15 58 61 58 59 271,000
2017/02/14 60 62 58 58 351,000
2017/02/13 58 60 58 59 186,000
2017/02/10 57 59 57 58 140,000
2017/02/09 59 59 57 57 150,000
2017/02/08 57 58 57 58 181,000
2017/02/07 58 58 57 57 140,000
2017/02/06 58 59 57 58 106,000
2017/02/03 57 59 57 58 135,000
2017/02/02 58 59 57 59 173,000
2017/02/01 59 60 57 58 222,000
2017/01/31 58 60 57 58 276,000
2017/01/30 60 60 58 58 326,000
2017/01/27 60 61 59 60 138,000
2017/01/26 59 61 58 60 390,000
2017/01/25 63 64 58 59 1,037,000
2017/01/24 64 66 63 63 314,000
2017/01/23 65 65 64 64 126,000
2017/01/20 65 65 63 65 190,000
2017/01/19 65 66 64 65 236,000
2017/01/18 65 65 62 64 571,000
2017/01/17 66 67 65 65 171,000
2017/01/16 66 67 65 66 200,000
2017/01/13 67 68 66 66 254,000
2017/01/12 70 70 66 68 402,000
2017/01/11 65 69 65 69 433,000
2017/01/10 67 67 65 66 439,000
2017/01/06 70 70 66 67 1,336,000
2017/01/05 61 75 60 70 4,170,000
2017/01/04 58 61 58 60 559,000

このページの先頭へ