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

日本化薬(4272)の株価時系列情報

日本化薬(4272)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
2024/03/28 1,309 1,317 1,289 1,294 235,700
2024/03/27 1,327 1,352 1,322 1,342 393,300
2024/03/26 1,318 1,322 1,315 1,317 163,700
2024/03/25 1,340 1,340 1,316 1,318 183,400
2024/03/22 1,334 1,339 1,326 1,338 221,400
2024/03/21 1,342 1,345 1,332 1,334 178,300
2024/03/19 1,312 1,328 1,306 1,325 151,900
2024/03/18 1,316 1,324 1,310 1,318 276,800
2024/03/15 1,294 1,302 1,289 1,298 264,600
2024/03/14 1,288 1,308 1,280 1,306 308,700
2024/03/13 1,288 1,290 1,271 1,277 194,700
2024/03/12 1,279 1,284 1,261 1,283 186,300
2024/03/11 1,294 1,296 1,267 1,283 276,500
2024/03/08 1,284 1,301 1,280 1,298 308,500
2024/03/07 1,276 1,295 1,273 1,290 335,400
2024/03/06 1,262 1,273 1,259 1,265 309,500
2024/03/05 1,272 1,277 1,261 1,270 253,500
2024/03/04 1,294 1,294 1,274 1,275 383,900
2024/03/01 1,284 1,298 1,284 1,293 262,900
2024/02/29 1,304 1,307 1,285 1,289 519,500
2024/02/28 1,316 1,324 1,311 1,315 200,300
2024/02/27 1,309 1,330 1,307 1,324 301,300
2024/02/26 1,302 1,312 1,300 1,304 325,300
2024/02/22 1,297 1,298 1,284 1,288 310,000
2024/02/21 1,290 1,292 1,273 1,283 228,700
2024/02/20 1,296 1,298 1,285 1,297 270,100
2024/02/19 1,300 1,309 1,298 1,307 203,400
2024/02/16 1,287 1,300 1,274 1,290 270,400
2024/02/15 1,271 1,279 1,263 1,273 294,200
2024/02/14 1,284 1,285 1,253 1,263 364,200
2024/02/13 1,274 1,290 1,268 1,286 384,600
2024/02/09 1,255 1,266 1,248 1,257 331,100
2024/02/08 1,274 1,277 1,248 1,270 477,800
2024/02/07 1,270 1,279 1,265 1,275 272,200
2024/02/06 1,282 1,288 1,271 1,279 314,800
2024/02/05 1,305 1,305 1,284 1,287 298,000
2024/02/02 1,295 1,307 1,281 1,299 399,500
2024/02/01 1,300 1,309 1,255 1,273 673,200
2024/01/31 1,312 1,324 1,307 1,324 234,000
2024/01/30 1,326 1,327 1,317 1,321 161,500
2024/01/29 1,321 1,327 1,318 1,324 112,100
2024/01/26 1,315 1,323 1,311 1,315 184,900
2024/01/25 1,314 1,326 1,312 1,325 277,600
2024/01/24 1,325 1,325 1,306 1,316 259,300
2024/01/23 1,346 1,356 1,318 1,322 273,600
2024/01/22 1,346 1,348 1,340 1,346 182,600
2024/01/19 1,347 1,347 1,327 1,333 175,600
2024/01/18 1,336 1,342 1,325 1,335 299,900
2024/01/17 1,357 1,377 1,338 1,339 354,100
2024/01/16 1,386 1,386 1,346 1,348 296,800
2024/01/15 1,373 1,385 1,364 1,379 183,100
2024/01/12 1,380 1,382 1,364 1,373 188,800
2024/01/11 1,381 1,386 1,373 1,379 272,200
2024/01/10 1,367 1,372 1,356 1,360 219,800
2024/01/09 1,357 1,376 1,353 1,366 358,400
2024/01/05 1,363 1,364 1,342 1,348 167,900
2024/01/04 1,336 1,360 1,317 1,360 194,000
2023/12/29 1,345 1,352 1,339 1,346 122,600
2023/12/28 1,334 1,351 1,334 1,344 115,600
2023/12/27 1,342 1,345 1,334 1,344 175,200
2023/12/26 1,333 1,333 1,320 1,328 176,700
2023/12/25 1,348 1,350 1,326 1,331 179,000
2023/12/22 1,328 1,334 1,324 1,330 180,400
2023/12/21 1,354 1,354 1,324 1,329 194,900
2023/12/20 1,329 1,362 1,327 1,354 445,700
2023/12/19 1,303 1,328 1,297 1,324 286,400
2023/12/18 1,299 1,305 1,282 1,303 237,800
2023/12/15 1,310 1,313 1,295 1,305 728,700
2023/12/14 1,320 1,321 1,300 1,307 244,700
2023/12/13 1,317 1,326 1,312 1,319 250,000
2023/12/12 1,350 1,350 1,310 1,311 223,200
2023/12/11 1,332 1,338 1,319 1,337 278,000
2023/12/08 1,333 1,345 1,325 1,331 419,300
2023/12/07 1,344 1,360 1,338 1,353 367,200
2023/12/06 1,353 1,358 1,339 1,356 644,200
2023/12/05 1,357 1,369 1,347 1,348 464,300
2023/12/04 1,375 1,380 1,361 1,364 367,800
2023/12/01 1,380 1,398 1,379 1,382 571,300
2023/11/30 1,399 1,399 1,349 1,350 1,176,200
2023/11/29 1,384 1,414 1,380 1,402 405,000
2023/11/28 1,400 1,404 1,386 1,390 357,400
2023/11/27 1,415 1,424 1,387 1,394 365,200
2023/11/24 1,406 1,419 1,399 1,401 337,300
2023/11/22 1,368 1,409 1,368 1,391 445,400
2023/11/21 1,330 1,371 1,322 1,366 583,900
2023/11/20 1,336 1,348 1,324 1,339 282,900
2023/11/17 1,319 1,338 1,313 1,338 259,200
2023/11/16 1,298 1,315 1,290 1,298 232,000
2023/11/15 1,331 1,332 1,307 1,314 144,700
2023/11/14 1,326 1,326 1,318 1,322 121,500
2023/11/13 1,330 1,330 1,312 1,319 162,900
2023/11/10 1,297 1,326 1,290 1,326 266,400
2023/11/09 1,282 1,303 1,281 1,297 217,100
2023/11/08 1,311 1,323 1,267 1,280 537,300
2023/11/07 1,340 1,354 1,335 1,341 274,300
2023/11/06 1,331 1,345 1,324 1,339 372,000
2023/11/02 1,331 1,342 1,311 1,312 319,100
2023/11/01 1,310 1,336 1,310 1,331 474,900
2023/10/31 1,282 1,298 1,274 1,289 384,700
2023/10/30 1,267 1,268 1,252 1,261 211,100
2023/10/27 1,270 1,288 1,270 1,285 208,900
2023/10/26 1,257 1,269 1,254 1,260 246,700
2023/10/25 1,258 1,264 1,253 1,255 192,700
2023/10/24 1,251 1,260 1,230 1,253 173,700
2023/10/23 1,262 1,272 1,252 1,252 162,300
2023/10/20 1,265 1,275 1,259 1,264 213,600
2023/10/19 1,250 1,274 1,250 1,271 209,500
2023/10/18 1,265 1,268 1,252 1,261 160,300
2023/10/17 1,260 1,268 1,256 1,263 190,000
2023/10/16 1,256 1,256 1,241 1,246 160,800
2023/10/13 1,263 1,270 1,251 1,255 222,700
2023/10/12 1,260 1,281 1,257 1,281 234,000
2023/10/11 1,278 1,278 1,259 1,259 276,200
2023/10/10 1,261 1,285 1,261 1,283 359,000
2023/10/06 1,241 1,261 1,241 1,249 301,700
2023/10/05 1,227 1,238 1,217 1,235 246,400
2023/10/04 1,235 1,235 1,213 1,219 259,000
2023/10/03 1,253 1,261 1,237 1,240 204,200
2023/10/02 1,267 1,281 1,253 1,253 241,600
2023/09/29 1,280 1,280 1,242 1,250 292,000
2023/09/28 1,280 1,282 1,260 1,272 397,500
2023/09/27 1,289 1,303 1,277 1,303 255,000
2023/09/26 1,311 1,315 1,301 1,301 206,700
2023/09/25 1,324 1,324 1,308 1,311 182,500
2023/09/22 1,300 1,319 1,290 1,306 271,500
2023/09/21 1,308 1,321 1,306 1,307 210,400
2023/09/20 1,317 1,323 1,307 1,307 336,000
2023/09/19 1,313 1,318 1,298 1,309 257,700
2023/09/15 1,311 1,322 1,310 1,313 450,800
2023/09/14 1,300 1,313 1,294 1,308 324,200
2023/09/13 1,319 1,319 1,303 1,306 181,700
2023/09/12 1,317 1,319 1,307 1,316 161,900
2023/09/11 1,318 1,321 1,296 1,309 202,700
2023/09/08 1,324 1,327 1,302 1,308 313,900
2023/09/07 1,325 1,332 1,316 1,320 498,900
2023/09/06 1,333 1,341 1,324 1,339 237,800
2023/09/05 1,335 1,338 1,321 1,338 217,300
2023/09/04 1,326 1,337 1,316 1,333 243,500
2023/09/01 1,308 1,327 1,302 1,322 305,200
2023/08/31 1,297 1,310 1,290 1,306 312,900
2023/08/30 1,290 1,304 1,290 1,298 202,500
2023/08/29 1,288 1,291 1,284 1,288 90,600
2023/08/28 1,281 1,293 1,281 1,287 175,300
2023/08/25 1,265 1,272 1,260 1,267 188,100
2023/08/24 1,255 1,270 1,252 1,269 197,700
2023/08/23 1,265 1,267 1,258 1,265 98,900
2023/08/22 1,258 1,269 1,255 1,266 122,100
2023/08/21 1,261 1,267 1,253 1,258 128,400
2023/08/18 1,253 1,258 1,249 1,255 151,800
2023/08/17 1,272 1,272 1,253 1,264 166,100
2023/08/16 1,268 1,279 1,266 1,268 128,000
2023/08/15 1,285 1,285 1,276 1,281 161,900
2023/08/14 1,299 1,303 1,277 1,285 135,500
2023/08/10 1,280 1,296 1,267 1,295 157,300
2023/08/09 1,285 1,285 1,268 1,278 114,100
2023/08/08 1,284 1,290 1,280 1,283 135,000
2023/08/07 1,263 1,272 1,257 1,271 258,100
2023/08/04 1,265 1,278 1,265 1,273 164,600
2023/08/03 1,289 1,293 1,258 1,261 364,500
2023/08/02 1,302 1,318 1,286 1,290 355,800
2023/08/01 1,281 1,316 1,272 1,316 329,100
2023/07/31 1,301 1,312 1,294 1,311 716,000
2023/07/28 1,269 1,296 1,268 1,295 538,700
2023/07/27 1,264 1,272 1,255 1,269 323,200
2023/07/26 1,258 1,259 1,249 1,255 184,000
2023/07/25 1,250 1,257 1,241 1,257 312,500
2023/07/24 1,244 1,246 1,235 1,240 224,300
2023/07/21 1,231 1,238 1,224 1,224 210,000
2023/07/20 1,232 1,244 1,226 1,228 404,700
2023/07/19 1,223 1,229 1,218 1,229 270,300
2023/07/18 1,209 1,218 1,201 1,212 163,400
2023/07/14 1,204 1,204 1,186 1,195 164,200
2023/07/13 1,193 1,201 1,186 1,193 138,800
2023/07/12 1,206 1,206 1,188 1,192 164,500
2023/07/11 1,207 1,212 1,194 1,196 180,300
2023/07/10 1,206 1,213 1,195 1,207 243,400
2023/07/07 1,201 1,208 1,194 1,196 246,800
2023/07/06 1,217 1,222 1,207 1,213 152,100
2023/07/05 1,211 1,226 1,208 1,225 207,400
2023/07/04 1,238 1,240 1,220 1,221 366,600
2023/07/03 1,237 1,251 1,237 1,247 184,200
2023/06/30 1,239 1,242 1,221 1,228 261,200
2023/06/29 1,255 1,258 1,232 1,237 195,400
2023/06/28 1,238 1,254 1,235 1,253 225,700
2023/06/27 1,244 1,244 1,223 1,229 191,200
2023/06/26 1,240 1,245 1,232 1,234 163,600
2023/06/23 1,250 1,256 1,227 1,234 267,800
2023/06/22 1,245 1,253 1,244 1,249 257,900
2023/06/21 1,230 1,247 1,230 1,245 250,400
2023/06/20 1,241 1,242 1,228 1,237 349,900
2023/06/19 1,260 1,267 1,248 1,255 218,400
2023/06/16 1,256 1,259 1,246 1,248 703,700
2023/06/15 1,266 1,268 1,254 1,262 210,400
2023/06/14 1,265 1,273 1,261 1,264 271,800
2023/06/13 1,253 1,264 1,250 1,254 284,700
2023/06/12 1,250 1,253 1,246 1,251 199,100
2023/06/09 1,232 1,247 1,228 1,246 591,600
2023/06/08 1,219 1,232 1,212 1,215 313,400
2023/06/07 1,231 1,238 1,209 1,215 334,300
2023/06/06 1,208 1,221 1,202 1,220 185,100

このページの先頭へ