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
2021/12/30 473 479 457 472 128,600
2021/12/29 439 476 438 474 153,500
2021/12/28 463 469 440 441 187,700
2021/12/27 480 483 465 469 392,100
2021/12/24 448 466 436 454 255,500
2021/12/23 411 475 405 448 478,900
2021/12/22 374 414 374 409 157,300
2021/12/21 382 385 372 375 48,600
2021/12/20 396 396 377 378 33,500
2021/12/17 405 405 394 399 58,600
2021/12/16 400 413 391 403 161,600
2021/12/15 368 376 367 373 18,200
2021/12/14 370 380 368 368 27,700
2021/12/13 377 380 370 370 32,000
2021/12/10 390 394 380 380 15,700
2021/12/09 392 394 387 394 7,900
2021/12/08 386 392 386 390 21,300
2021/12/07 380 386 379 386 8,400
2021/12/06 376 384 369 377 13,400
2021/12/03 373 376 368 376 16,600
2021/12/02 371 375 370 373 10,100
2021/12/01 379 382 372 377 13,100
2021/11/30 379 385 375 380 27,000
2021/11/29 379 393 370 378 57,300
2021/11/26 403 403 384 385 33,600
2021/11/25 385 405 384 404 85,800
2021/11/24 392 392 381 385 24,100
2021/11/22 391 393 388 389 8,600
2021/11/19 393 394 387 390 17,700
2021/11/18 401 401 393 393 14,300
2021/11/17 400 406 391 401 57,400
2021/11/16 393 399 390 399 41,100
2021/11/15 416 416 390 395 68,400
2021/11/12 403 420 400 416 48,000
2021/11/11 392 400 391 399 18,500
2021/11/10 395 398 392 397 13,100
2021/11/09 392 399 390 395 27,700
2021/11/08 390 393 383 393 15,800
2021/11/05 392 392 386 387 24,400
2021/11/04 399 399 389 392 29,400
2021/11/02 394 396 390 395 23,400
2021/11/01 391 391 381 386 19,700
2021/10/29 381 387 379 380 14,900
2021/10/28 391 393 376 381 51,300
2021/10/27 406 406 387 390 66,600
2021/10/26 405 406 403 406 5,800
2021/10/25 407 410 397 398 33,600
2021/10/22 413 413 408 410 12,900
2021/10/21 426 426 412 415 24,400
2021/10/20 428 428 423 426 7,000
2021/10/19 424 428 424 426 4,100
2021/10/18 430 430 422 427 7,500
2021/10/15 418 435 416 429 42,900
2021/10/14 415 417 411 415 7,800
2021/10/13 425 425 413 414 11,100
2021/10/12 427 428 422 425 12,100
2021/10/11 422 430 421 427 8,000
2021/10/08 419 423 412 421 21,100
2021/10/07 429 429 419 419 3,700
2021/10/06 420 428 417 421 10,700
2021/10/05 426 426 413 419 38,500
2021/10/04 446 446 422 434 28,000
2021/10/01 446 448 435 439 29,400
2021/09/30 446 456 439 449 37,500
2021/09/29 450 454 442 445 33,100
2021/09/28 454 457 450 451 12,200
2021/09/27 456 460 452 457 20,500
2021/09/24 456 463 453 454 21,600
2021/09/22 453 456 445 452 31,300
2021/09/21 454 460 446 456 46,000
2021/09/17 462 468 458 462 26,100
2021/09/16 473 475 453 459 43,700
2021/09/15 474 476 465 471 51,500
2021/09/14 474 480 471 475 30,900
2021/09/13 475 484 469 474 50,400
2021/09/10 461 472 460 472 27,600
2021/09/09 454 480 451 460 101,500
2021/09/08 453 459 451 454 25,900
2021/09/07 458 458 452 455 25,100
2021/09/06 456 459 453 457 21,300
2021/09/03 455 455 448 454 29,200
2021/09/02 465 467 453 453 25,200
2021/09/01 460 468 460 464 12,100
2021/08/31 460 462 457 461 7,700
2021/08/30 458 464 456 460 24,500
2021/08/27 455 461 452 458 26,100
2021/08/26 452 456 450 454 17,700
2021/08/25 453 454 449 451 27,500
2021/08/24 458 459 448 453 34,700
2021/08/23 442 458 437 456 56,500
2021/08/20 455 457 435 443 91,300
2021/08/19 479 483 454 454 67,400
2021/08/18 465 483 463 483 46,100
2021/08/17 487 491 465 465 104,200
2021/08/16 502 502 481 492 135,300
2021/08/13 550 550 496 503 733,200
2021/08/12 463 470 461 470 29,600
2021/08/11 457 463 450 463 16,400
2021/08/10 450 457 446 453 16,300
2021/08/06 455 455 448 449 6,100
2021/08/05 455 455 446 447 5,100
2021/08/04 459 461 454 455 7,900
2021/08/03 458 463 456 456 2,300
2021/08/02 460 462 456 461 6,900
2021/07/30 453 459 452 454 7,200
2021/07/29 450 470 444 457 16,900
2021/07/28 450 455 441 446 13,500
2021/07/27 458 460 454 454 6,800
2021/07/26 464 467 456 456 14,100
2021/07/21 468 468 462 463 6,200
2021/07/20 468 468 455 460 21,300
2021/07/19 481 481 470 470 10,600
2021/07/16 491 491 476 484 16,100
2021/07/15 496 500 487 488 25,200
2021/07/14 500 501 491 498 17,500
2021/07/13 497 504 491 500 48,400
2021/07/12 489 496 485 489 28,700
2021/07/09 472 490 468 485 20,900
2021/07/08 472 485 467 477 24,700
2021/07/07 470 480 466 471 12,100
2021/07/06 479 491 466 473 45,700
2021/07/05 456 484 451 480 32,600
2021/07/02 454 456 450 455 6,900
2021/07/01 465 465 450 455 13,900
2021/06/30 455 464 455 459 14,400
2021/06/29 453 456 450 454 15,800
2021/06/28 463 475 456 456 61,100
2021/06/25 457 457 445 456 23,400
2021/06/24 457 458 447 452 8,100
2021/06/23 463 463 453 457 8,600
2021/06/22 462 462 458 462 2,900
2021/06/21 451 457 446 454 9,100
2021/06/18 470 471 458 458 13,800
2021/06/17 466 468 462 468 6,500
2021/06/16 467 468 463 466 5,500
2021/06/15 463 469 463 465 8,700
2021/06/14 461 466 454 463 16,200
2021/06/11 458 459 451 457 11,100
2021/06/10 452 452 447 450 6,700
2021/06/09 447 451 447 448 7,500
2021/06/08 454 456 441 450 18,900
2021/06/07 458 461 455 456 4,000
2021/06/04 460 460 456 458 6,100
2021/06/03 466 466 452 460 34,200
2021/06/02 469 471 466 466 11,700
2021/06/01 473 473 468 468 4,100
2021/05/31 472 474 469 469 8,200
2021/05/28 475 475 470 471 5,100
2021/05/27 471 474 470 471 5,900
2021/05/26 471 477 471 471 5,400
2021/05/25 475 475 470 471 6,900
2021/05/24 479 479 474 475 5,200
2021/05/21 479 480 474 480 4,900
2021/05/20 475 480 473 480 4,300
2021/05/19 480 480 472 475 7,500
2021/05/18 476 482 467 482 23,900
2021/05/17 495 495 472 480 65,900
2021/05/14 483 513 481 510 39,900
2021/05/13 469 494 460 478 64,800
2021/05/12 490 495 460 474 63,900
2021/05/11 493 496 489 490 16,300
2021/05/10 488 493 485 493 16,100
2021/05/07 486 487 482 482 7,000
2021/05/06 495 498 483 485 15,700
2021/04/30 484 496 477 495 25,400
2021/04/28 479 481 474 479 5,000
2021/04/27 474 479 473 474 9,900
2021/04/26 481 481 473 477 24,500
2021/04/23 490 490 480 483 27,900
2021/04/22 534 535 472 496 312,300
2021/04/21 482 484 451 464 37,600
2021/04/20 486 486 481 482 9,800
2021/04/19 486 489 484 484 5,300
2021/04/16 485 487 483 486 10,400
2021/04/15 487 488 480 487 24,300
2021/04/14 488 489 485 488 3,000
2021/04/13 487 488 485 488 6,300
2021/04/12 491 491 486 486 8,700
2021/04/09 494 494 486 486 13,700
2021/04/08 492 495 488 488 12,300
2021/04/07 489 496 487 495 9,700
2021/04/06 490 493 487 487 18,000
2021/04/05 495 495 487 488 9,500
2021/04/02 497 499 489 493 10,800
2021/04/01 498 502 493 497 9,300
2021/03/31 492 500 490 497 17,800
2021/03/30 487 496 483 496 11,700
2021/03/29 500 502 484 484 18,100
2021/03/26 485 498 485 490 23,300
2021/03/25 477 483 476 476 13,700
2021/03/24 485 487 471 471 32,500
2021/03/23 500 502 488 493 17,300
2021/03/22 507 507 497 498 33,400
2021/03/19 501 506 494 504 24,700
2021/03/18 509 516 498 501 38,200
2021/03/17 497 507 490 507 42,600
2021/03/16 490 493 488 492 17,500
2021/03/15 485 491 482 484 21,900
2021/03/12 482 486 478 485 15,700
2021/03/11 479 486 479 481 9,100
2021/03/10 480 486 476 476 15,800
2021/03/09 470 481 463 480 17,300
2021/03/08 475 475 461 469 18,500
2021/03/05 475 475 459 465 22,400
2021/03/04 493 497 474 474 38,400
2021/03/03 491 494 481 491 21,000
2021/03/02 493 503 486 489 34,100
2021/03/01 491 499 489 489 28,900
2021/02/26 488 503 484 486 42,400
2021/02/25 490 510 483 496 70,300
2021/02/24 496 497 482 482 33,100
2021/02/22 508 508 477 480 29,500
2021/02/19 500 510 500 500 25,500
2021/02/18 519 519 501 502 50,900
2021/02/17 500 516 491 515 101,500
2021/02/16 541 589 505 514 548,000
2021/02/15 534 534 534 534 68,200
2021/02/12 463 468 449 454 32,300
2021/02/10 454 458 451 458 10,500
2021/02/09 468 468 445 454 28,500
2021/02/08 446 476 445 452 84,200
2021/02/05 430 439 430 438 7,100
2021/02/04 444 444 420 429 22,900
2021/02/03 425 440 425 436 11,100
2021/02/02 425 434 425 432 8,500
2021/02/01 425 427 415 422 9,700
2021/01/29 442 444 429 433 16,500
2021/01/28 444 449 433 440 14,600
2021/01/27 454 466 452 452 17,400
2021/01/26 452 457 450 453 11,500
2021/01/25 455 457 448 452 22,500
2021/01/22 474 474 460 460 25,800
2021/01/21 465 478 462 474 27,100
2021/01/20 468 471 451 467 29,000
2021/01/19 465 472 457 462 24,000
2021/01/18 447 485 447 462 100,100
2021/01/15 443 446 435 436 27,200
2021/01/14 440 442 426 435 26,200
2021/01/13 441 441 431 440 20,700
2021/01/12 436 443 428 433 19,400
2021/01/08 444 448 435 440 18,700
2021/01/07 448 448 438 444 20,900
2021/01/06 443 443 430 440 17,500
2021/01/05 440 441 428 430 18,600
2021/01/04 452 465 430 440 51,700

このページの先頭へ