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
2022/12/30 292 299 288 293 32,900
2022/12/29 289 294 282 294 50,000
2022/12/28 291 296 285 286 126,300
2022/12/27 297 298 291 291 66,300
2022/12/26 301 303 293 299 53,200
2022/12/23 307 307 299 306 29,600
2022/12/22 310 312 305 310 10,300
2022/12/21 307 315 304 308 29,300
2022/12/20 332 332 297 314 83,300
2022/12/19 335 337 327 331 33,400
2022/12/16 348 348 334 343 63,700
2022/12/15 354 356 350 350 26,400
2022/12/14 356 358 352 355 10,900
2022/12/13 359 359 354 358 19,100
2022/12/12 361 363 354 360 16,600
2022/12/09 359 365 358 362 6,500
2022/12/08 358 359 352 359 11,800
2022/12/07 362 362 357 360 9,900
2022/12/06 365 365 345 362 19,700
2022/12/05 369 369 367 367 13,500
2022/12/02 371 372 368 371 3,000
2022/12/01 376 378 373 373 18,800
2022/11/30 381 381 376 377 10,600
2022/11/29 381 383 378 378 16,200
2022/11/28 385 386 382 383 17,600
2022/11/25 386 388 384 387 15,800
2022/11/24 384 389 378 386 23,700
2022/11/22 377 386 377 384 7,400
2022/11/21 375 386 372 377 30,800
2022/11/18 376 376 370 376 18,900
2022/11/17 368 376 367 375 24,000
2022/11/16 374 374 365 368 23,800
2022/11/15 368 375 367 374 14,500
2022/11/14 375 376 365 368 25,900
2022/11/11 380 380 372 372 33,500
2022/11/10 376 380 374 377 10,900
2022/11/09 385 385 377 377 36,500
2022/11/08 368 386 368 382 66,300
2022/11/07 360 374 360 367 201,700
2022/11/04 418 424 416 416 19,200
2022/11/02 417 423 416 419 15,400
2022/11/01 413 420 412 413 22,900
2022/10/31 406 412 406 412 8,400
2022/10/28 407 413 405 407 19,800
2022/10/27 414 417 408 409 16,500
2022/10/26 412 423 412 417 28,200
2022/10/25 413 413 407 412 7,400
2022/10/24 409 418 408 413 16,600
2022/10/21 414 414 407 408 15,800
2022/10/20 420 420 414 414 10,100
2022/10/19 412 420 412 417 17,700
2022/10/18 410 419 404 412 34,500
2022/10/17 401 415 401 409 13,000
2022/10/14 405 411 399 406 19,200
2022/10/13 405 405 396 397 25,400
2022/10/12 427 427 392 410 100,600
2022/10/11 428 438 421 423 97,800
2022/10/07 408 439 408 436 148,800
2022/10/06 399 418 397 416 61,500
2022/10/05 405 406 396 401 19,600
2022/10/04 391 402 390 402 40,000
2022/10/03 390 391 375 391 24,300
2022/09/30 403 403 386 393 38,800
2022/09/29 382 409 382 403 60,600
2022/09/28 391 391 368 376 59,800
2022/09/27 381 390 381 385 26,600
2022/09/26 399 399 381 382 71,600
2022/09/22 391 410 389 403 92,900
2022/09/21 403 405 393 395 48,000
2022/09/20 411 412 405 406 33,600
2022/09/16 411 414 403 414 38,500
2022/09/15 417 420 411 411 11,500
2022/09/14 416 422 413 416 27,500
2022/09/13 421 427 418 422 24,900
2022/09/12 424 431 420 421 34,700
2022/09/09 416 430 415 424 43,200
2022/09/08 410 419 410 416 19,100
2022/09/07 422 422 406 409 49,300
2022/09/06 415 427 414 422 47,600
2022/09/05 404 419 404 415 45,000
2022/09/02 412 415 401 404 74,700
2022/09/01 413 418 408 414 74,700
2022/08/31 419 420 413 414 102,300
2022/08/30 424 425 417 421 45,500
2022/08/29 423 432 421 424 81,500
2022/08/26 440 443 434 438 80,300
2022/08/25 453 458 436 437 89,100
2022/08/24 459 462 448 451 72,800
2022/08/23 459 466 453 463 42,000
2022/08/22 466 476 458 462 55,800
2022/08/19 475 475 467 470 38,800
2022/08/18 482 482 469 469 79,900
2022/08/17 485 493 480 487 79,200
2022/08/16 477 487 471 486 113,400
2022/08/15 457 479 454 477 167,800
2022/08/12 448 472 444 453 154,400
2022/08/10 456 460 435 452 226,300
2022/08/09 465 465 455 463 78,700
2022/08/08 464 467 454 464 72,200
2022/08/05 464 465 459 462 52,300
2022/08/04 463 467 460 463 49,300
2022/08/03 472 472 455 461 125,100
2022/08/02 477 477 468 474 70,000
2022/08/01 479 490 469 483 90,500
2022/07/29 492 492 468 476 150,800
2022/07/28 498 498 485 491 69,000
2022/07/27 489 495 481 487 73,500
2022/07/26 487 498 483 489 113,800
2022/07/25 522 530 494 494 199,200
2022/07/22 524 536 519 526 124,300
2022/07/21 540 545 525 527 230,500
2022/07/20 566 567 547 550 216,300
2022/07/19 573 575 550 563 186,400
2022/07/15 555 574 542 569 292,600
2022/07/14 575 590 550 553 559,400
2022/07/13 547 585 539 582 452,100
2022/07/12 532 552 524 538 205,100
2022/07/11 505 563 503 538 604,300
2022/07/08 482 509 477 497 314,000
2022/07/07 472 485 464 474 106,300
2022/07/06 497 515 476 476 214,400
2022/07/05 490 494 455 489 247,100
2022/07/04 493 519 483 489 168,800
2022/07/01 485 530 475 493 428,000
2022/06/30 480 510 470 477 315,700
2022/06/29 461 474 455 467 90,500
2022/06/28 470 485 457 458 126,600
2022/06/27 457 490 449 470 275,200
2022/06/24 451 467 445 452 205,900
2022/06/23 487 496 448 451 441,400
2022/06/22 536 539 491 504 551,000
2022/06/21 555 570 536 555 680,700
2022/06/20 550 575 512 572 1,104,900
2022/06/17 535 590 502 550 3,416,300
2022/06/16 452 545 446 545 2,206,400
2022/06/15 470 540 434 465 3,387,000
2022/06/14 409 470 388 460 1,382,200
2022/06/13 383 470 380 406 499,000
2022/06/10 387 392 386 390 5,800
2022/06/09 392 397 392 395 12,300
2022/06/08 393 400 385 395 41,600
2022/06/07 370 393 368 388 62,300
2022/06/06 370 373 368 371 2,900
2022/06/03 367 371 365 371 4,800
2022/06/02 374 374 362 365 19,100
2022/06/01 368 376 367 374 9,600
2022/05/31 377 378 365 367 24,100
2022/05/30 376 382 372 380 27,400
2022/05/27 365 373 364 373 15,700
2022/05/26 360 365 357 364 4,500
2022/05/25 361 364 354 357 4,000
2022/05/24 367 368 356 356 6,100
2022/05/23 367 370 364 370 9,600
2022/05/20 371 372 365 366 14,400
2022/05/19 364 371 361 371 19,600
2022/05/18 351 375 349 371 52,900
2022/05/17 350 355 341 347 9,900
2022/05/16 357 360 346 349 14,000
2022/05/13 346 361 346 357 16,700
2022/05/12 350 351 346 349 4,800
2022/05/11 341 376 334 351 43,700
2022/05/10 335 342 334 342 6,900
2022/05/09 349 349 342 348 7,200
2022/05/06 346 352 342 350 13,900
2022/05/02 347 357 340 346 43,200
2022/04/28 338 345 335 343 8,400
2022/04/27 337 340 328 337 10,500
2022/04/26 344 347 342 344 7,000
2022/04/25 337 346 337 344 13,100
2022/04/22 339 343 339 341 2,300
2022/04/21 340 344 340 344 12,900
2022/04/20 346 346 341 341 4,300
2022/04/19 341 348 341 347 3,800
2022/04/18 347 347 338 341 6,600
2022/04/15 326 351 326 348 39,200
2022/04/14 332 332 321 327 12,700
2022/04/13 325 332 325 332 2,600
2022/04/12 329 330 323 325 7,900
2022/04/11 335 337 330 332 3,700
2022/04/08 341 341 334 334 5,700
2022/04/07 346 346 336 338 12,900
2022/04/06 350 352 347 350 11,500
2022/04/05 353 354 348 354 16,000
2022/04/04 355 355 349 354 9,400
2022/04/01 355 355 349 355 3,900
2022/03/31 353 356 344 356 19,200
2022/03/30 355 358 349 351 14,500
2022/03/29 361 361 350 358 16,100
2022/03/28 357 363 353 362 37,800
2022/03/25 358 358 346 353 33,400
2022/03/24 333 346 331 342 37,700
2022/03/23 347 353 347 349 14,100
2022/03/22 353 354 342 347 26,600
2022/03/18 340 357 337 351 40,400
2022/03/17 339 344 336 341 34,100
2022/03/16 326 337 324 337 31,600
2022/03/15 323 333 318 328 32,900
2022/03/14 306 319 306 319 23,200
2022/03/11 316 316 309 310 9,400
2022/03/10 309 314 309 314 12,700
2022/03/09 301 305 301 303 11,800
2022/03/08 300 314 299 301 34,000
2022/03/07 309 310 298 303 32,600
2022/03/04 320 320 307 309 40,600
2022/03/03 324 324 319 321 12,900
2022/03/02 326 326 319 321 17,800
2022/03/01 335 343 329 332 55,200
2022/02/28 332 337 324 332 36,600
2022/02/25 315 329 311 329 51,800
2022/02/24 329 329 306 310 47,800
2022/02/22 340 341 333 333 43,100
2022/02/21 335 341 328 340 26,000
2022/02/18 336 339 324 337 39,400
2022/02/17 351 351 336 336 37,100
2022/02/16 365 365 342 347 107,400
2022/02/15 378 384 359 359 117,000
2022/02/14 387 401 381 398 67,600
2022/02/10 399 400 393 398 20,500
2022/02/09 395 399 391 398 17,500
2022/02/08 400 403 389 395 23,700
2022/02/07 406 406 395 400 38,600
2022/02/04 391 402 391 398 24,200
2022/02/03 396 400 388 395 21,000
2022/02/02 389 397 389 396 12,000
2022/02/01 391 400 385 385 40,600
2022/01/31 383 390 379 385 24,700
2022/01/28 378 380 366 378 31,800
2022/01/27 388 388 363 367 45,900
2022/01/26 376 390 376 385 29,400
2022/01/25 392 392 372 376 54,500
2022/01/24 384 395 377 392 47,400
2022/01/21 393 395 386 392 27,900
2022/01/20 394 402 387 402 54,400
2022/01/19 416 418 392 395 79,900
2022/01/18 432 435 424 424 25,900
2022/01/17 442 442 422 439 84,100
2022/01/14 438 447 421 441 104,600
2022/01/13 442 450 438 441 50,800
2022/01/12 436 445 431 445 36,600
2022/01/11 434 438 426 430 47,600
2022/01/07 444 455 423 439 76,000
2022/01/06 451 451 436 439 60,900
2022/01/05 471 473 449 455 121,300
2022/01/04 480 482 465 472 147,200

このページの先頭へ