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
2020/12/30 419 456 416 444 143,500
2020/12/29 387 407 387 403 16,300
2020/12/28 404 404 386 386 36,500
2020/12/25 421 422 407 408 21,400
2020/12/24 418 421 405 421 24,900
2020/12/23 401 423 395 421 50,900
2020/12/22 396 414 391 401 51,100
2020/12/21 422 422 391 400 45,500
2020/12/18 449 449 406 416 90,200
2020/12/17 437 488 432 449 85,100
2020/12/16 497 497 427 436 124,100
2020/12/15 494 528 463 477 215,200
2020/12/14 424 497 424 497 513,900
2020/12/11 417 438 408 417 46,500
2020/12/10 444 444 412 416 73,400
2020/12/09 436 451 397 437 397,300
2020/12/08 392 399 391 396 9,700
2020/12/07 415 430 390 397 50,600
2020/12/04 393 412 385 408 45,100
2020/12/03 380 394 375 386 15,600
2020/12/02 390 393 383 383 14,800
2020/12/01 387 395 384 389 9,500
2020/11/30 382 415 378 383 31,200
2020/11/27 377 385 377 382 14,200
2020/11/26 371 377 370 377 6,700
2020/11/25 376 380 371 371 7,200
2020/11/24 375 376 368 376 11,600
2020/11/20 362 372 362 372 6,700
2020/11/19 372 375 366 366 8,700
2020/11/18 373 380 368 372 24,000
2020/11/17 400 445 364 371 324,500
2020/11/16 390 390 365 369 13,000
2020/11/13 382 389 378 389 12,500
2020/11/12 386 399 385 385 6,700
2020/11/11 380 391 362 391 11,200
2020/11/10 390 395 384 387 10,700
2020/11/09 383 390 383 390 6,400
2020/11/06 390 395 386 389 5,500
2020/11/05 394 395 386 389 4,400
2020/11/04 383 393 376 390 6,700
2020/11/02 377 385 376 378 9,800
2020/10/30 385 399 372 377 21,900
2020/10/29 369 415 364 386 43,900
2020/10/28 361 383 361 369 45,600
2020/10/27 343 430 343 393 100,600
2020/10/26 347 353 347 351 7,100
2020/10/23 352 354 350 354 3,500
2020/10/22 358 358 351 352 9,200
2020/10/21 358 360 354 360 11,100
2020/10/20 355 358 354 357 4,000
2020/10/19 357 357 348 354 7,500
2020/10/16 349 358 346 357 14,000
2020/10/15 345 356 343 353 18,000
2020/10/14 351 352 341 345 23,500
2020/10/13 375 375 352 352 45,500
2020/10/12 387 389 361 369 58,100
2020/10/09 370 431 366 385 193,900
2020/10/08 339 411 333 398 450,600
2020/10/07 314 394 313 331 157,600
2020/10/06 314 314 310 314 4,000
2020/10/05 303 310 303 309 1,700
2020/10/02 309 309 303 303 3,800
2020/09/30 308 309 303 305 3,600
2020/09/29 300 306 300 306 6,800
2020/09/28 316 316 301 303 4,700
2020/09/25 306 313 301 310 21,600
2020/09/24 319 320 302 302 9,300
2020/09/23 320 327 310 315 9,800
2020/09/18 327 328 320 323 10,300
2020/09/17 327 327 319 319 9,700
2020/09/16 332 332 320 320 15,100
2020/09/15 341 341 326 331 10,800
2020/09/14 335 339 330 333 12,800
2020/09/11 335 340 330 340 10,000
2020/09/10 340 340 335 335 2,400
2020/09/09 337 343 337 340 2,900
2020/09/08 350 350 337 337 10,700
2020/09/07 352 352 349 350 1,400
2020/09/04 351 351 346 348 10,100
2020/09/03 356 368 352 356 18,000
2020/09/02 364 364 352 353 4,300
2020/09/01 360 365 360 364 2,400
2020/08/31 362 363 355 360 4,100
2020/08/28 357 363 353 354 6,300
2020/08/27 352 359 351 354 4,800
2020/08/26 360 362 359 360 3,800
2020/08/25 358 365 358 362 2,700
2020/08/24 362 367 360 360 4,100
2020/08/21 367 372 367 370 500
2020/08/20 370 371 367 368 700
2020/08/19 374 374 367 367 4,200
2020/08/18 372 380 371 374 8,000
2020/08/17 375 376 365 373 11,200
2020/08/14 375 379 373 376 1,800
2020/08/13 373 384 370 374 11,200
2020/08/12 374 374 358 370 6,700
2020/08/11 380 380 362 374 3,800
2020/08/07 376 380 376 378 1,800
2020/08/06 380 381 375 376 3,900
2020/08/05 372 380 372 374 1,200
2020/08/04 373 379 365 372 3,700
2020/08/03 365 365 359 361 3,200
2020/07/31 368 369 352 352 8,700
2020/07/30 369 379 369 372 4,700
2020/07/29 378 379 369 369 4,300
2020/07/28 390 393 380 382 7,100
2020/07/27 385 394 385 389 10,400
2020/07/22 395 411 395 406 8,400
2020/07/21 407 409 398 398 11,200
2020/07/20 411 411 399 404 12,100
2020/07/17 409 440 407 411 47,500
2020/07/16 399 409 383 407 19,800
2020/07/15 372 451 371 383 85,000
2020/07/14 380 387 364 372 31,200
2020/07/13 359 437 352 388 166,200
2020/07/10 360 365 352 357 4,000
2020/07/09 363 367 360 360 4,000
2020/07/08 356 367 356 367 4,000
2020/07/07 339 361 339 358 11,300
2020/07/06 364 364 335 339 17,400
2020/07/03 352 352 320 332 21,500
2020/07/02 379 379 361 361 18,600
2020/07/01 382 382 377 379 7,800
2020/06/30 377 383 375 383 8,300
2020/06/29 369 377 362 377 14,200
2020/06/26 366 379 366 369 6,000
2020/06/25 368 382 367 371 13,000
2020/06/24 381 382 370 376 11,000
2020/06/23 383 383 374 375 8,700
2020/06/22 384 384 375 375 7,900
2020/06/19 368 378 367 370 5,000
2020/06/18 381 381 369 372 11,400
2020/06/17 389 389 378 380 13,700
2020/06/16 382 391 366 378 15,600
2020/06/15 385 399 360 366 55,800
2020/06/12 348 375 328 368 49,300
2020/06/11 343 416 335 375 147,700
2020/06/10 325 340 322 339 23,800
2020/06/09 324 325 319 322 7,000
2020/06/08 325 325 319 320 10,700
2020/06/05 319 323 319 319 7,900
2020/06/04 323 324 319 324 4,000
2020/06/03 323 330 318 318 13,600
2020/06/02 322 327 316 322 17,200
2020/06/01 322 330 319 328 12,200
2020/05/29 319 325 315 321 15,500
2020/05/28 311 318 310 316 7,200
2020/05/27 322 323 306 315 11,500
2020/05/26 316 320 311 312 20,900
2020/05/25 310 319 308 315 19,900
2020/05/22 301 338 292 310 65,800
2020/05/21 293 294 286 293 5,400
2020/05/20 286 291 281 290 15,000
2020/05/19 304 304 287 287 16,800
2020/05/18 295 303 288 288 24,600
2020/05/15 306 313 291 313 27,700
2020/05/14 335 335 289 321 174,000
2020/05/13 264 343 259 343 372,200
2020/05/12 255 267 255 263 38,700
2020/05/11 244 253 244 252 13,200
2020/05/08 247 248 244 244 5,600
2020/05/07 245 246 243 244 5,900
2020/05/01 243 247 243 245 3,300
2020/04/30 245 250 241 243 15,600
2020/04/28 240 247 239 242 13,200
2020/04/27 238 239 230 237 18,200
2020/04/24 238 242 238 238 3,800
2020/04/23 245 245 238 239 10,500
2020/04/22 247 249 243 244 5,500
2020/04/21 254 255 248 248 12,100
2020/04/20 253 256 250 253 24,700
2020/04/17 254 254 248 253 12,700
2020/04/16 252 254 251 254 3,600
2020/04/15 258 258 251 253 15,900
2020/04/14 254 257 251 255 5,700
2020/04/13 254 255 250 255 4,600
2020/04/10 253 255 252 254 9,200
2020/04/09 257 260 252 256 14,000
2020/04/08 240 260 240 252 20,700
2020/04/07 240 248 238 245 8,300
2020/04/06 231 238 230 236 9,400
2020/04/03 245 245 233 235 11,900
2020/04/02 249 254 230 245 27,900
2020/04/01 247 276 238 252 44,400
2020/03/31 251 271 245 246 47,600
2020/03/30 259 259 245 245 8,400
2020/03/27 271 271 246 260 27,200
2020/03/26 267 274 264 273 12,200
2020/03/25 257 274 257 267 29,000
2020/03/24 251 253 244 250 5,000
2020/03/23 244 245 235 235 2,400
2020/03/19 237 245 236 244 2,400
2020/03/18 254 256 245 245 7,400
2020/03/17 245 255 245 254 42,500
2020/03/16 241 251 235 245 40,100
2020/03/13 260 260 242 249 54,300
2020/03/12 278 281 259 268 19,200
2020/03/11 281 304 281 294 17,600
2020/03/10 290 290 238 278 56,800
2020/03/09 354 354 293 298 40,700
2020/03/06 360 383 354 373 25,700
2020/03/05 363 368 358 361 10,200
2020/03/04 361 366 360 366 1,800
2020/03/03 392 397 363 364 18,700
2020/03/02 360 385 360 376 20,000
2020/02/28 380 382 356 368 38,200
2020/02/27 405 410 385 385 44,200
2020/02/26 430 430 404 412 21,800
2020/02/25 450 451 431 431 22,700
2020/02/21 456 458 455 455 6,300
2020/02/20 461 466 460 460 4,500
2020/02/19 460 465 460 461 6,700
2020/02/18 466 469 457 459 9,600
2020/02/17 490 490 456 463 31,300
2020/02/14 495 500 494 500 9,100
2020/02/13 494 494 491 494 3,300
2020/02/12 491 495 491 492 2,900
2020/02/10 498 498 490 491 5,200
2020/02/07 494 499 494 499 1,600
2020/02/06 490 507 489 494 18,600
2020/02/05 490 490 487 490 6,500
2020/02/04 489 490 486 489 2,500
2020/02/03 482 491 480 490 13,200
2020/01/31 484 491 484 491 8,000
2020/01/30 494 496 485 488 32,300
2020/01/29 501 505 500 501 10,700
2020/01/28 497 502 494 502 8,600
2020/01/27 503 503 496 500 20,400
2020/01/24 504 505 502 503 15,200
2020/01/23 502 505 502 505 6,100
2020/01/22 505 506 503 503 8,400
2020/01/21 507 509 506 506 17,000
2020/01/20 507 509 505 507 6,800
2020/01/17 507 508 504 508 9,200
2020/01/16 507 508 505 507 5,000
2020/01/15 506 508 506 507 6,000
2020/01/14 508 508 506 507 5,100
2020/01/10 508 510 507 507 10,000
2020/01/09 506 508 505 508 19,200
2020/01/08 503 506 500 505 17,600
2020/01/07 508 508 502 504 8,500
2020/01/06 506 507 504 507 2,800

このページの先頭へ