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 |
---|---|---|---|---|---|
2023/12/29 | 255 | 265 | 255 | 265 | 11,300 |
2023/12/28 | 251 | 256 | 250 | 256 | 15,500 |
2023/12/27 | 248 | 252 | 248 | 251 | 32,300 |
2023/12/26 | 251 | 252 | 249 | 251 | 22,900 |
2023/12/25 | 258 | 258 | 252 | 252 | 33,800 |
2023/12/22 | 257 | 260 | 257 | 260 | 15,100 |
2023/12/21 | 260 | 262 | 259 | 261 | 18,300 |
2023/12/20 | 262 | 264 | 260 | 260 | 33,700 |
2023/12/19 | 262 | 266 | 262 | 264 | 61,000 |
2023/12/18 | 266 | 267 | 263 | 264 | 16,800 |
2023/12/15 | 270 | 273 | 267 | 271 | 22,200 |
2023/12/14 | 275 | 275 | 270 | 273 | 84,500 |
2023/12/13 | 272 | 273 | 271 | 273 | 11,200 |
2023/12/12 | 276 | 276 | 271 | 272 | 17,600 |
2023/12/11 | 275 | 278 | 275 | 276 | 13,700 |
2023/12/08 | 283 | 284 | 277 | 277 | 39,400 |
2023/12/07 | 287 | 287 | 282 | 283 | 18,400 |
2023/12/06 | 287 | 287 | 285 | 287 | 20,800 |
2023/12/05 | 287 | 288 | 287 | 287 | 4,100 |
2023/12/04 | 287 | 289 | 286 | 288 | 8,000 |
2023/12/01 | 289 | 291 | 285 | 288 | 12,300 |
2023/11/30 | 290 | 290 | 287 | 289 | 4,000 |
2023/11/29 | 290 | 292 | 290 | 290 | 14,300 |
2023/11/28 | 295 | 295 | 291 | 292 | 10,300 |
2023/11/27 | 293 | 294 | 292 | 293 | 10,100 |
2023/11/24 | 291 | 295 | 291 | 292 | 13,600 |
2023/11/22 | 289 | 291 | 289 | 291 | 7,700 |
2023/11/21 | 291 | 291 | 289 | 289 | 10,000 |
2023/11/20 | 291 | 291 | 289 | 290 | 4,300 |
2023/11/17 | 287 | 291 | 287 | 289 | 2,500 |
2023/11/16 | 286 | 289 | 286 | 289 | 8,600 |
2023/11/15 | 291 | 291 | 288 | 288 | 7,600 |
2023/11/14 | 286 | 289 | 282 | 288 | 20,700 |
2023/11/13 | 288 | 291 | 280 | 286 | 111,300 |
2023/11/10 | 308 | 321 | 308 | 315 | 53,400 |
2023/11/09 | 308 | 309 | 307 | 308 | 5,400 |
2023/11/08 | 308 | 310 | 307 | 307 | 4,200 |
2023/11/07 | 309 | 310 | 308 | 308 | 2,500 |
2023/11/06 | 311 | 312 | 309 | 310 | 5,300 |
2023/11/02 | 306 | 310 | 306 | 308 | 6,300 |
2023/11/01 | 305 | 306 | 305 | 306 | 4,200 |
2023/10/31 | 301 | 304 | 300 | 304 | 3,200 |
2023/10/30 | 302 | 302 | 299 | 300 | 19,600 |
2023/10/27 | 301 | 304 | 301 | 302 | 13,700 |
2023/10/26 | 303 | 303 | 301 | 301 | 4,300 |
2023/10/25 | 304 | 306 | 302 | 303 | 14,900 |
2023/10/24 | 307 | 307 | 301 | 306 | 20,100 |
2023/10/23 | 306 | 306 | 304 | 304 | 6,200 |
2023/10/20 | 303 | 307 | 303 | 306 | 13,500 |
2023/10/19 | 308 | 308 | 303 | 304 | 8,400 |
2023/10/18 | 311 | 311 | 304 | 308 | 6,600 |
2023/10/17 | 308 | 311 | 307 | 309 | 5,100 |
2023/10/16 | 310 | 311 | 307 | 307 | 6,500 |
2023/10/13 | 314 | 314 | 312 | 312 | 2,300 |
2023/10/12 | 315 | 318 | 313 | 314 | 16,200 |
2023/10/11 | 315 | 319 | 315 | 317 | 8,000 |
2023/10/10 | 315 | 316 | 312 | 314 | 7,600 |
2023/10/06 | 312 | 317 | 310 | 313 | 12,100 |
2023/10/05 | 307 | 336 | 305 | 316 | 53,200 |
2023/10/04 | 306 | 310 | 301 | 307 | 15,200 |
2023/10/03 | 316 | 316 | 308 | 308 | 38,900 |
2023/10/02 | 319 | 321 | 317 | 318 | 17,000 |
2023/09/29 | 319 | 320 | 317 | 317 | 32,400 |
2023/09/28 | 323 | 325 | 315 | 321 | 23,200 |
2023/09/27 | 322 | 325 | 321 | 324 | 2,700 |
2023/09/26 | 327 | 327 | 321 | 322 | 14,300 |
2023/09/25 | 320 | 328 | 320 | 328 | 6,000 |
2023/09/22 | 321 | 322 | 313 | 319 | 25,000 |
2023/09/21 | 329 | 329 | 321 | 321 | 14,700 |
2023/09/20 | 333 | 333 | 321 | 327 | 21,300 |
2023/09/19 | 335 | 336 | 328 | 330 | 11,400 |
2023/09/15 | 328 | 338 | 327 | 333 | 24,400 |
2023/09/14 | 319 | 331 | 319 | 327 | 23,100 |
2023/09/13 | 320 | 325 | 319 | 319 | 16,200 |
2023/09/12 | 319 | 323 | 318 | 320 | 6,700 |
2023/09/11 | 325 | 325 | 319 | 321 | 8,900 |
2023/09/08 | 331 | 332 | 325 | 325 | 20,100 |
2023/09/07 | 332 | 334 | 328 | 331 | 19,100 |
2023/09/06 | 327 | 333 | 327 | 333 | 27,000 |
2023/09/05 | 324 | 331 | 322 | 329 | 49,600 |
2023/09/04 | 322 | 324 | 319 | 322 | 27,400 |
2023/09/01 | 324 | 324 | 317 | 322 | 32,200 |
2023/08/31 | 321 | 324 | 321 | 323 | 5,500 |
2023/08/30 | 322 | 323 | 319 | 320 | 17,700 |
2023/08/29 | 320 | 323 | 319 | 323 | 12,100 |
2023/08/28 | 316 | 321 | 315 | 318 | 18,900 |
2023/08/25 | 321 | 321 | 315 | 316 | 19,000 |
2023/08/24 | 322 | 322 | 319 | 320 | 77,800 |
2023/08/23 | 317 | 321 | 315 | 319 | 12,200 |
2023/08/22 | 314 | 319 | 314 | 318 | 7,200 |
2023/08/21 | 312 | 314 | 308 | 314 | 10,300 |
2023/08/18 | 306 | 313 | 304 | 308 | 29,600 |
2023/08/17 | 305 | 310 | 301 | 304 | 43,200 |
2023/08/16 | 312 | 312 | 303 | 311 | 25,700 |
2023/08/15 | 321 | 321 | 301 | 313 | 100,900 |
2023/08/14 | 326 | 331 | 310 | 318 | 218,500 |
2023/08/10 | 365 | 374 | 363 | 366 | 66,000 |
2023/08/09 | 362 | 365 | 360 | 363 | 7,800 |
2023/08/08 | 366 | 366 | 360 | 362 | 17,200 |
2023/08/07 | 358 | 372 | 357 | 364 | 37,700 |
2023/08/04 | 364 | 365 | 356 | 359 | 24,000 |
2023/08/03 | 364 | 365 | 352 | 359 | 82,000 |
2023/08/02 | 373 | 374 | 366 | 369 | 18,600 |
2023/08/01 | 380 | 380 | 362 | 373 | 84,100 |
2023/07/31 | 375 | 382 | 373 | 380 | 29,600 |
2023/07/28 | 383 | 383 | 370 | 374 | 26,100 |
2023/07/27 | 385 | 386 | 378 | 383 | 25,900 |
2023/07/26 | 388 | 389 | 385 | 385 | 10,900 |
2023/07/25 | 388 | 391 | 385 | 388 | 11,400 |
2023/07/24 | 390 | 393 | 388 | 388 | 12,100 |
2023/07/21 | 389 | 393 | 385 | 391 | 19,500 |
2023/07/20 | 386 | 389 | 386 | 389 | 12,000 |
2023/07/19 | 386 | 390 | 384 | 386 | 24,800 |
2023/07/18 | 388 | 390 | 379 | 386 | 45,400 |
2023/07/14 | 392 | 394 | 389 | 390 | 17,400 |
2023/07/13 | 389 | 395 | 388 | 391 | 27,200 |
2023/07/12 | 400 | 400 | 388 | 391 | 29,100 |
2023/07/11 | 404 | 407 | 389 | 396 | 72,200 |
2023/07/10 | 412 | 414 | 396 | 402 | 104,200 |
2023/07/07 | 412 | 420 | 405 | 411 | 80,700 |
2023/07/06 | 406 | 414 | 404 | 414 | 64,500 |
2023/07/05 | 405 | 409 | 401 | 406 | 27,000 |
2023/07/04 | 411 | 414 | 396 | 406 | 110,800 |
2023/07/03 | 390 | 412 | 389 | 411 | 193,200 |
2023/06/30 | 382 | 386 | 378 | 385 | 49,400 |
2023/06/29 | 380 | 383 | 379 | 382 | 9,100 |
2023/06/28 | 383 | 383 | 375 | 379 | 26,600 |
2023/06/27 | 380 | 381 | 376 | 381 | 5,600 |
2023/06/26 | 377 | 381 | 377 | 377 | 16,200 |
2023/06/23 | 382 | 385 | 372 | 376 | 51,200 |
2023/06/22 | 385 | 386 | 380 | 384 | 24,000 |
2023/06/21 | 390 | 392 | 382 | 385 | 36,300 |
2023/06/20 | 392 | 393 | 390 | 390 | 22,700 |
2023/06/19 | 390 | 396 | 386 | 393 | 61,600 |
2023/06/16 | 379 | 393 | 375 | 388 | 112,500 |
2023/06/15 | 377 | 377 | 373 | 376 | 32,100 |
2023/06/14 | 377 | 381 | 372 | 374 | 28,600 |
2023/06/13 | 368 | 381 | 367 | 375 | 84,900 |
2023/06/12 | 366 | 370 | 366 | 369 | 4,600 |
2023/06/09 | 367 | 367 | 364 | 366 | 2,000 |
2023/06/08 | 369 | 369 | 364 | 367 | 4,900 |
2023/06/07 | 368 | 369 | 365 | 368 | 5,800 |
2023/06/06 | 372 | 372 | 365 | 371 | 11,700 |
2023/06/05 | 377 | 377 | 371 | 373 | 8,300 |
2023/06/02 | 372 | 375 | 370 | 371 | 5,600 |
2023/06/01 | 361 | 371 | 361 | 368 | 9,000 |
2023/05/31 | 366 | 373 | 366 | 369 | 3,800 |
2023/05/30 | 377 | 377 | 360 | 374 | 23,200 |
2023/05/29 | 378 | 380 | 373 | 374 | 9,000 |
2023/05/26 | 382 | 382 | 375 | 378 | 4,500 |
2023/05/25 | 379 | 384 | 374 | 384 | 9,400 |
2023/05/24 | 384 | 384 | 376 | 379 | 9,800 |
2023/05/23 | 388 | 392 | 381 | 384 | 11,300 |
2023/05/22 | 385 | 391 | 380 | 388 | 18,900 |
2023/05/19 | 394 | 395 | 381 | 385 | 22,000 |
2023/05/18 | 392 | 399 | 388 | 395 | 23,800 |
2023/05/17 | 384 | 392 | 381 | 390 | 21,200 |
2023/05/16 | 370 | 390 | 370 | 385 | 47,300 |
2023/05/15 | 361 | 366 | 353 | 365 | 47,000 |
2023/05/12 | 351 | 361 | 351 | 361 | 11,300 |
2023/05/11 | 357 | 357 | 346 | 346 | 10,600 |
2023/05/10 | 357 | 358 | 354 | 357 | 5,000 |
2023/05/09 | 349 | 362 | 347 | 356 | 14,000 |
2023/05/08 | 350 | 351 | 347 | 350 | 6,100 |
2023/05/02 | 354 | 354 | 346 | 347 | 19,500 |
2023/05/01 | 361 | 362 | 352 | 356 | 11,800 |
2023/04/28 | 361 | 361 | 353 | 357 | 7,300 |
2023/04/27 | 345 | 359 | 343 | 359 | 18,600 |
2023/04/26 | 358 | 362 | 353 | 356 | 10,700 |
2023/04/25 | 367 | 373 | 358 | 358 | 22,400 |
2023/04/24 | 369 | 374 | 363 | 364 | 27,300 |
2023/04/21 | 375 | 378 | 365 | 368 | 14,000 |
2023/04/20 | 374 | 375 | 372 | 375 | 1,500 |
2023/04/19 | 376 | 376 | 369 | 375 | 10,100 |
2023/04/18 | 375 | 377 | 375 | 377 | 1,700 |
2023/04/17 | 380 | 380 | 372 | 375 | 5,900 |
2023/04/14 | 379 | 386 | 368 | 380 | 32,300 |
2023/04/13 | 383 | 383 | 377 | 379 | 14,300 |
2023/04/12 | 355 | 400 | 355 | 375 | 66,300 |
2023/04/11 | 361 | 362 | 351 | 357 | 15,800 |
2023/04/10 | 367 | 371 | 353 | 363 | 24,800 |
2023/04/07 | 367 | 372 | 363 | 367 | 7,900 |
2023/04/06 | 378 | 378 | 370 | 370 | 10,500 |
2023/04/05 | 383 | 383 | 375 | 378 | 7,800 |
2023/04/04 | 383 | 383 | 380 | 383 | 3,200 |
2023/04/03 | 378 | 383 | 377 | 382 | 8,400 |
2023/03/31 | 375 | 383 | 373 | 379 | 12,100 |
2023/03/30 | 372 | 381 | 372 | 378 | 13,200 |
2023/03/29 | 378 | 384 | 370 | 378 | 40,500 |
2023/03/28 | 383 | 385 | 377 | 385 | 7,000 |
2023/03/27 | 383 | 387 | 378 | 381 | 8,300 |
2023/03/24 | 389 | 389 | 380 | 383 | 14,200 |
2023/03/23 | 379 | 387 | 379 | 383 | 8,000 |
2023/03/22 | 387 | 387 | 379 | 382 | 7,900 |
2023/03/20 | 383 | 383 | 374 | 379 | 15,100 |
2023/03/17 | 394 | 396 | 387 | 387 | 34,000 |
2023/03/16 | 389 | 395 | 383 | 395 | 26,700 |
2023/03/15 | 369 | 390 | 369 | 390 | 17,700 |
2023/03/14 | 373 | 373 | 366 | 372 | 16,700 |
2023/03/13 | 378 | 380 | 366 | 374 | 23,400 |
2023/03/10 | 386 | 387 | 380 | 386 | 9,700 |
2023/03/09 | 395 | 395 | 386 | 388 | 17,700 |
2023/03/08 | 389 | 396 | 389 | 393 | 12,500 |
2023/03/07 | 387 | 409 | 387 | 396 | 56,500 |
2023/03/06 | 395 | 398 | 386 | 387 | 41,900 |
2023/03/03 | 402 | 403 | 390 | 400 | 97,200 |
2023/03/02 | 367 | 446 | 367 | 404 | 709,100 |
2023/03/01 | 345 | 366 | 336 | 366 | 44,500 |
2023/02/28 | 352 | 354 | 345 | 349 | 11,900 |
2023/02/27 | 358 | 364 | 349 | 355 | 13,700 |
2023/02/24 | 355 | 368 | 344 | 358 | 22,700 |
2023/02/22 | 366 | 366 | 354 | 356 | 16,100 |
2023/02/21 | 371 | 376 | 363 | 368 | 25,500 |
2023/02/20 | 375 | 381 | 372 | 373 | 45,500 |
2023/02/17 | 350 | 387 | 348 | 377 | 134,900 |
2023/02/16 | 330 | 354 | 330 | 353 | 57,300 |
2023/02/15 | 325 | 329 | 322 | 329 | 7,600 |
2023/02/14 | 325 | 326 | 319 | 325 | 14,400 |
2023/02/13 | 331 | 331 | 323 | 326 | 21,900 |
2023/02/10 | 328 | 330 | 326 | 329 | 5,000 |
2023/02/09 | 326 | 329 | 322 | 329 | 26,000 |
2023/02/08 | 325 | 327 | 322 | 326 | 10,700 |
2023/02/07 | 318 | 329 | 318 | 325 | 26,400 |
2023/02/06 | 320 | 321 | 316 | 316 | 19,900 |
2023/02/03 | 315 | 328 | 315 | 323 | 43,900 |
2023/02/02 | 317 | 319 | 316 | 319 | 9,800 |
2023/02/01 | 318 | 318 | 312 | 316 | 14,600 |
2023/01/31 | 314 | 316 | 313 | 316 | 6,200 |
2023/01/30 | 317 | 319 | 314 | 316 | 6,600 |
2023/01/27 | 314 | 318 | 312 | 316 | 12,000 |
2023/01/26 | 314 | 315 | 310 | 315 | 5,100 |
2023/01/25 | 310 | 315 | 308 | 313 | 10,400 |
2023/01/24 | 311 | 315 | 311 | 311 | 17,900 |
2023/01/23 | 312 | 312 | 308 | 309 | 10,500 |
2023/01/20 | 308 | 310 | 302 | 308 | 13,200 |
2023/01/19 | 311 | 316 | 310 | 311 | 19,100 |
2023/01/18 | 302 | 314 | 302 | 312 | 20,600 |
2023/01/17 | 311 | 313 | 301 | 301 | 12,800 |
2023/01/16 | 314 | 316 | 311 | 311 | 15,300 |
2023/01/13 | 313 | 320 | 312 | 314 | 23,000 |
2023/01/12 | 306 | 345 | 302 | 317 | 163,200 |
2023/01/11 | 294 | 314 | 293 | 309 | 72,200 |
2023/01/10 | 295 | 295 | 292 | 294 | 9,900 |
2023/01/06 | 291 | 294 | 288 | 292 | 11,200 |
2023/01/05 | 291 | 291 | 286 | 290 | 14,300 |
2023/01/04 | 297 | 297 | 288 | 291 | 11,300 |