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
2026/08/21 663 690 651 679 708,600
2026/08/20 680 681 657 672 572,900
2026/08/19 700 703 668 673 950,800
2026/08/18 713 745 704 709 1,408,600
2026/08/17 699 724 691 713 818,400
2026/08/14 696 738 682 698 2,056,000
2026/08/13 690 721 679 692 3,549,200
2026/08/12 629 629 612 621 325,100
2026/08/10 611 630 602 623 268,600
2026/08/07 618 618 590 608 111,000
2026/08/06 605 625 603 609 118,700
2026/08/05 584 617 582 613 247,900
2026/08/04 573 598 570 590 190,500
2026/08/03 563 574 546 566 200,900
2026/07/31 565 586 552 572 220,900
2026/07/30 549 563 538 550 190,900
2026/07/29 570 576 545 556 351,500
2026/07/28 588 588 567 569 287,800
2026/07/27 591 598 579 593 178,500
2026/07/24 603 603 579 592 342,000
2026/07/23 612 622 610 611 95,700
2026/07/22 617 626 610 615 140,500
2026/07/21 592 618 591 610 184,200
2026/07/17 617 617 585 601 383,500
2026/07/16 649 649 626 627 254,000
2026/07/15 645 656 633 650 197,000
2026/07/14 647 656 639 650 147,200
2026/07/13 661 674 645 649 194,600
2026/07/10 647 670 647 661 145,700
2026/07/09 643 650 632 646 112,300
2026/07/08 657 664 643 645 214,200
2026/07/07 684 694 655 664 171,100
2026/07/06 688 697 678 679 146,800
2026/07/03 655 681 648 681 141,600
2026/07/02 649 671 642 653 240,600
2026/07/01 638 649 630 649 82,000
2026/06/30 655 660 628 641 173,700
2026/06/29 677 681 642 653 155,900
2026/06/26 664 666 646 658 131,300
2026/06/25 681 681 662 666 145,700
2026/06/24 702 718 666 671 196,100
2026/06/23 723 727 700 700 252,300
2026/06/22 721 759 709 718 313,700
2026/06/19 705 715 698 707 120,500
2026/06/18 729 741 701 701 243,900
2026/06/17 687 729 683 723 197,200
2026/06/16 697 703 677 691 198,200
2026/06/15 664 710 664 697 334,700
2026/06/12 674 684 642 654 231,600
2026/06/11 685 688 653 660 298,300
2026/06/10 691 691 648 665 383,600
2026/06/09 696 711 681 686 168,000
2026/06/08 681 695 673 693 255,800
2026/06/05 700 725 699 714 140,800
2026/06/04 702 712 693 697 153,800
2026/06/03 694 722 687 715 221,400
2026/06/02 701 703 681 688 356,700
2026/06/01 738 746 698 713 250,200
2026/05/29 750 758 726 731 147,700
2026/05/28 750 764 728 744 174,100
2026/05/27 785 790 753 755 248,600
2026/05/26 796 798 779 783 167,000
2026/05/25 815 826 790 791 204,600
2026/05/22 802 802 774 788 309,800
2026/05/21 828 828 800 800 232,500
2026/05/20 850 856 800 809 535,800
2026/05/19 878 896 846 855 502,700
2026/05/18 909 924 851 859 977,600
2026/05/15 954 986 894 894 1,565,300
2026/05/14 1,226 1,227 1,161 1,194 501,500
2026/05/13 1,249 1,260 1,189 1,235 359,500
2026/05/12 1,315 1,344 1,241 1,266 1,022,100
2026/05/11 1,186 1,268 1,169 1,262 466,800
2026/05/08 1,155 1,165 1,130 1,165 175,000
2026/05/07 1,125 1,157 1,121 1,146 217,400
2026/05/01 1,115 1,115 1,084 1,109 213,800
2026/04/30 1,117 1,139 1,101 1,118 144,800
2026/04/28 1,150 1,165 1,115 1,124 195,600
2026/04/27 1,141 1,162 1,132 1,140 185,400
2026/04/24 1,134 1,155 1,110 1,149 280,400
2026/04/23 1,165 1,165 1,116 1,134 210,000
2026/04/22 1,172 1,184 1,145 1,159 271,400
2026/04/21 1,200 1,200 1,151 1,186 245,900
2026/04/20 1,150 1,200 1,145 1,199 364,700
2026/04/17 1,166 1,179 1,137 1,151 261,400
2026/04/16 1,160 1,189 1,142 1,160 242,300
2026/04/15 1,151 1,187 1,130 1,140 349,700
2026/04/14 1,140 1,158 1,124 1,138 293,000
2026/04/13 1,083 1,122 1,082 1,121 160,400
2026/04/10 1,124 1,147 1,105 1,108 309,300
2026/04/09 1,150 1,159 1,107 1,119 339,900
2026/04/08 1,085 1,142 1,062 1,140 508,500
2026/04/07 1,058 1,061 1,012 1,017 174,100
2026/04/06 1,020 1,052 1,020 1,045 192,000
2026/04/03 1,003 1,030 1,002 1,015 214,800
2026/03/27 1,033 1,113 1,033 1,091 662,300
2026/03/26 1,219 1,219 1,060 1,062 1,798,000
2026/03/25 1,040 1,094 1,027 1,069 310,200
2026/03/24 999 1,022 970 1,017 430,900
2026/03/23 971 991 955 955 585,200
2026/03/19 1,066 1,110 1,028 1,036 518,300
2026/03/18 1,065 1,098 1,065 1,096 176,700
2026/03/17 1,088 1,092 1,044 1,052 254,000
2026/03/16 1,070 1,082 1,039 1,060 395,100
2026/03/13 1,104 1,116 1,085 1,085 329,900
2026/03/12 1,170 1,188 1,130 1,133 318,800
2026/03/11 1,177 1,227 1,172 1,199 365,700
2026/03/10 1,153 1,173 1,116 1,161 337,700
2026/03/09 1,137 1,148 1,082 1,109 658,300
2026/03/06 1,186 1,253 1,165 1,227 692,500
2026/03/05 1,159 1,236 1,151 1,190 571,800
2026/03/04 1,174 1,232 1,073 1,109 844,000
2026/03/03 1,203 1,260 1,174 1,174 440,600
2026/03/02 1,213 1,230 1,169 1,205 466,600
2026/02/27 1,170 1,273 1,151 1,240 722,700
2026/02/26 1,184 1,208 1,141 1,150 524,000
2026/02/25 1,233 1,253 1,174 1,184 728,000
2026/02/24 1,376 1,404 1,268 1,284 1,039,500
2026/02/20 1,340 1,480 1,321 1,411 1,322,900
2026/02/19 1,264 1,491 1,230 1,399 4,343,200
2026/02/18 1,228 1,269 1,155 1,236 1,230,900
2026/02/17 1,342 1,342 1,154 1,219 3,114,300
2026/02/16 982 1,042 982 1,042 878,000
2026/02/13 951 951 891 892 558,400
2026/02/12 937 955 926 952 313,600
2026/02/10 900 937 897 932 269,600
2026/02/09 906 914 891 902 298,100
2026/02/06 868 898 840 891 345,700
2026/02/05 872 904 863 883 339,500
2026/02/04 836 864 830 864 177,700
2026/02/03 824 847 816 836 180,300
2026/02/02 810 847 810 813 230,900
2026/01/30 805 818 798 810 178,300
2026/01/29 812 819 790 805 208,300
2026/01/28 841 846 810 810 289,800
2026/01/27 855 860 834 847 213,800
2026/01/26 877 891 860 862 228,900
2026/01/23 874 900 850 892 278,500
2026/01/22 881 893 861 874 271,700
2026/01/21 870 874 850 866 365,700
2026/01/20 879 932 860 891 451,100
2026/01/19 924 925 867 876 468,500
2026/01/16 910 963 862 903 1,097,900
2026/01/15 821 913 813 902 901,700
2026/01/14 790 818 786 817 255,400
2026/01/13 780 788 769 786 152,600
2026/01/09 764 775 760 773 146,100
2026/01/08 768 774 759 760 157,100
2026/01/07 749 770 741 769 245,100
2026/01/06 726 750 726 747 230,100
2026/01/05 724 735 719 726 118,000

このページの先頭へ