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
2020/12/30 968 968 952 956 423,200
2020/12/29 958 974 957 972 632,500
2020/12/28 946 959 941 953 467,500
2020/12/25 942 948 933 948 427,600
2020/12/24 941 953 933 937 541,500
2020/12/23 957 960 939 941 416,700
2020/12/22 970 972 957 959 576,500
2020/12/21 972 981 966 981 885,500
2020/12/18 961 967 954 966 526,900
2020/12/17 969 972 955 961 810,300
2020/12/16 975 976 962 972 588,500
2020/12/15 972 982 960 967 646,500
2020/12/14 964 974 960 969 479,800
2020/12/11 960 964 942 962 893,000
2020/12/10 967 972 957 957 545,400
2020/12/09 952 964 949 963 553,700
2020/12/08 950 960 945 950 558,600
2020/12/07 978 979 951 960 588,700
2020/12/04 946 963 944 963 323,300
2020/12/03 950 959 945 952 517,200
2020/12/02 948 954 941 950 551,900
2020/12/01 930 944 929 943 736,500
2020/11/30 961 961 917 917 1,159,000
2020/11/27 964 970 956 961 578,600
2020/11/26 950 963 937 960 899,900
2020/11/25 963 963 946 954 1,120,700
2020/11/24 953 957 937 944 926,400
2020/11/20 919 945 914 941 864,800
2020/11/19 905 924 905 923 811,600
2020/11/18 939 940 914 918 1,043,800
2020/11/17 950 950 931 939 1,156,800
2020/11/16 939 942 929 935 1,093,200
2020/11/13 920 922 910 917 543,600
2020/11/12 932 933 913 926 838,600
2020/11/11 945 948 918 929 1,223,800
2020/11/10 940 953 931 936 1,169,500
2020/11/09 935 935 919 929 818,000
2020/11/06 921 930 911 929 713,000
2020/11/05 935 936 911 915 1,354,900
2020/11/04 929 945 921 929 908,300
2020/11/02 911 928 911 920 721,500
2020/10/30 938 940 891 896 786,400
2020/10/29 926 949 925 942 828,500
2020/10/28 937 951 921 940 1,381,200
2020/10/27 919 929 911 926 753,400
2020/10/26 930 933 923 928 574,900
2020/10/23 936 938 925 930 459,300
2020/10/22 921 932 917 925 1,199,900
2020/10/21 913 929 913 920 556,000
2020/10/20 916 919 908 910 511,000
2020/10/19 922 930 919 920 329,400
2020/10/16 926 935 911 914 519,900
2020/10/15 931 933 923 927 583,100
2020/10/14 930 934 922 930 638,000
2020/10/13 925 932 916 930 820,100
2020/10/12 913 921 911 916 509,900
2020/10/09 937 942 907 910 1,284,700
2020/10/08 938 947 931 936 1,391,400
2020/10/07 930 938 923 923 1,217,100
2020/10/06 941 950 938 942 1,070,200
2020/10/05 941 953 931 940 1,576,600
2020/10/02 943 958 912 918 3,209,100
2020/09/30 994 1,004 928 928 23,339,100
2020/09/29 995 997 970 989 3,233,100
2020/09/28 1,011 1,017 994 1,010 1,725,100
2020/09/25 1,012 1,017 1,000 1,016 1,425,400
2020/09/24 998 1,006 991 998 1,265,900
2020/09/23 1,022 1,026 999 1,004 1,352,600
2020/09/18 1,018 1,048 1,013 1,038 1,448,200
2020/09/17 1,000 1,014 996 1,006 1,028,700
2020/09/16 1,002 1,007 989 992 1,154,600
2020/09/15 1,005 1,010 979 1,008 1,487,500
2020/09/14 997 1,023 995 1,002 1,133,700
2020/09/11 993 1,006 980 992 1,975,800
2020/09/10 979 983 973 980 1,192,900
2020/09/09 957 976 955 974 1,622,300
2020/09/08 977 983 958 967 1,244,900
2020/09/07 990 995 974 979 1,227,900
2020/09/04 967 987 967 984 1,532,500
2020/09/03 964 979 950 977 2,918,800
2020/09/02 942 963 923 942 6,156,000
2020/09/01 1,033 1,050 1,029 1,046 539,400
2020/08/31 1,071 1,075 1,043 1,044 911,800
2020/08/28 1,069 1,085 1,038 1,056 597,500
2020/08/27 1,074 1,080 1,067 1,072 301,900
2020/08/26 1,064 1,081 1,059 1,078 734,900
2020/08/25 1,062 1,087 1,059 1,081 746,000
2020/08/24 1,030 1,051 1,025 1,044 608,700
2020/08/21 1,053 1,061 1,038 1,039 529,900
2020/08/20 1,062 1,069 1,042 1,048 779,900
2020/08/19 1,078 1,094 1,072 1,078 443,200
2020/08/18 1,092 1,097 1,085 1,086 440,000
2020/08/17 1,111 1,126 1,088 1,091 623,600
2020/08/14 1,147 1,158 1,113 1,116 834,500
2020/08/13 1,140 1,153 1,135 1,142 571,600
2020/08/12 1,120 1,134 1,111 1,133 621,000
2020/08/11 1,090 1,111 1,090 1,106 550,300
2020/08/07 1,089 1,089 1,068 1,075 442,600
2020/08/06 1,068 1,095 1,064 1,085 448,800
2020/08/05 1,054 1,074 1,054 1,071 402,900
2020/08/04 1,041 1,082 1,040 1,075 474,800
2020/08/03 1,043 1,045 1,010 1,031 865,200
2020/07/31 1,057 1,062 1,026 1,029 541,200
2020/07/30 1,084 1,087 1,070 1,081 282,400
2020/07/29 1,082 1,096 1,081 1,085 409,900
2020/07/28 1,080 1,096 1,079 1,089 414,700
2020/07/27 1,075 1,080 1,060 1,079 711,300
2020/07/22 1,119 1,129 1,087 1,088 1,180,800
2020/07/21 1,070 1,095 1,070 1,089 539,600
2020/07/20 1,083 1,088 1,069 1,087 416,400
2020/07/17 1,084 1,084 1,064 1,073 358,300
2020/07/16 1,107 1,115 1,080 1,084 544,900
2020/07/15 1,092 1,110 1,085 1,096 426,100
2020/07/14 1,087 1,099 1,070 1,075 265,900
2020/07/13 1,069 1,100 1,067 1,094 296,800
2020/07/10 1,048 1,066 1,044 1,047 694,500
2020/07/09 1,060 1,067 1,025 1,039 900,400
2020/07/08 1,087 1,099 1,080 1,084 368,100
2020/07/07 1,105 1,105 1,075 1,090 414,200
2020/07/06 1,081 1,117 1,080 1,116 229,900
2020/07/03 1,100 1,103 1,079 1,088 169,900
2020/07/02 1,090 1,099 1,079 1,084 317,600
2020/07/01 1,128 1,134 1,083 1,090 318,200
2020/06/30 1,117 1,136 1,114 1,125 634,200
2020/06/29 1,088 1,097 1,077 1,078 284,700
2020/06/26 1,100 1,102 1,080 1,101 286,800
2020/06/25 1,098 1,098 1,067 1,072 351,800
2020/06/24 1,112 1,123 1,104 1,113 344,300
2020/06/23 1,096 1,122 1,094 1,113 450,600
2020/06/22 1,070 1,091 1,063 1,090 376,900
2020/06/19 1,097 1,097 1,065 1,082 739,000
2020/06/18 1,110 1,110 1,074 1,092 411,500
2020/06/17 1,135 1,135 1,093 1,108 729,100
2020/06/16 1,104 1,133 1,094 1,132 645,800
2020/06/15 1,078 1,098 1,068 1,069 534,900
2020/06/12 1,075 1,078 1,043 1,075 924,900
2020/06/11 1,112 1,129 1,094 1,097 679,600
2020/06/10 1,129 1,135 1,118 1,132 518,100
2020/06/09 1,158 1,163 1,125 1,137 484,900
2020/06/08 1,156 1,169 1,151 1,168 490,500
2020/06/05 1,134 1,151 1,117 1,148 565,200
2020/06/04 1,140 1,144 1,118 1,126 410,700
2020/06/03 1,119 1,132 1,115 1,127 500,500
2020/06/02 1,095 1,106 1,075 1,100 376,100
2020/06/01 1,095 1,103 1,085 1,092 581,700
2020/05/29 1,066 1,084 1,045 1,082 1,069,200
2020/05/28 1,053 1,071 1,042 1,066 756,400
2020/05/27 1,059 1,069 1,046 1,067 438,200
2020/05/26 1,045 1,059 1,032 1,055 352,500
2020/05/25 1,045 1,046 1,021 1,036 225,200
2020/05/22 1,046 1,046 1,024 1,031 307,300
2020/05/21 1,038 1,053 1,034 1,041 338,900
2020/05/20 1,047 1,062 1,024 1,037 490,200
2020/05/19 1,072 1,072 1,045 1,046 450,900
2020/05/18 1,032 1,034 1,015 1,028 226,400
2020/05/15 1,035 1,035 988 1,015 521,200
2020/05/14 1,026 1,026 1,003 1,007 257,800
2020/05/13 1,009 1,033 1,008 1,027 479,100
2020/05/12 1,041 1,041 1,014 1,023 234,000
2020/05/11 1,034 1,048 1,031 1,038 283,900
2020/05/08 1,013 1,024 1,006 1,024 711,600
2020/05/07 986 995 980 995 483,900
2020/05/01 1,047 1,047 1,000 1,007 983,400
2020/04/30 1,050 1,058 1,030 1,047 496,700
2020/04/28 1,030 1,036 1,008 1,012 315,600
2020/04/27 1,004 1,024 999 1,021 412,300
2020/04/24 999 999 986 989 412,400
2020/04/23 965 1,002 965 1,002 437,500
2020/04/22 951 968 949 955 456,800
2020/04/21 953 961 942 958 640,700
2020/04/20 961 967 952 965 489,400
2020/04/17 973 988 961 986 565,300
2020/04/16 939 955 935 952 556,400
2020/04/15 986 990 954 961 873,700
2020/04/14 961 985 951 980 445,100
2020/04/13 983 983 957 957 410,400
2020/04/10 998 1,020 966 988 941,700
2020/04/09 977 977 952 968 445,300
2020/04/08 958 985 929 976 744,000
2020/04/07 960 969 923 947 491,200
2020/04/06 897 953 884 945 491,700
2020/04/03 925 943 891 901 538,500
2020/04/02 927 942 911 913 603,800
2020/04/01 981 1,012 926 942 559,000
2020/03/31 1,000 1,019 979 995 666,400
2020/03/30 986 1,009 962 1,009 791,200
2020/03/27 1,021 1,040 977 1,021 952,300
2020/03/26 1,004 1,013 978 990 552,500
2020/03/25 1,009 1,036 978 1,031 929,400
2020/03/24 883 934 880 934 782,400
2020/03/23 833 910 821 875 1,025,700
2020/03/19 900 900 785 788 1,099,200
2020/03/18 923 943 870 874 1,045,100
2020/03/17 897 930 882 908 1,215,500
2020/03/16 946 961 919 921 709,500
2020/03/13 926 970 917 937 1,622,800
2020/03/12 1,037 1,045 1,002 1,016 631,500
2020/03/11 1,064 1,087 1,054 1,056 1,039,800
2020/03/10 1,060 1,079 1,035 1,077 603,900
2020/03/09 1,099 1,109 1,070 1,084 670,900
2020/03/06 1,148 1,149 1,127 1,135 704,200
2020/03/05 1,175 1,182 1,167 1,171 633,100
2020/03/04 1,168 1,186 1,156 1,172 452,800
2020/03/03 1,196 1,197 1,177 1,177 503,200
2020/03/02 1,172 1,195 1,163 1,182 620,400
2020/02/28 1,196 1,201 1,182 1,194 894,600
2020/02/27 1,226 1,234 1,211 1,229 538,700
2020/02/26 1,208 1,236 1,207 1,234 572,900
2020/02/25 1,214 1,238 1,210 1,227 613,700
2020/02/21 1,281 1,291 1,274 1,274 315,100
2020/02/20 1,292 1,301 1,281 1,286 323,400
2020/02/19 1,286 1,290 1,273 1,278 414,700
2020/02/18 1,290 1,302 1,280 1,290 241,400
2020/02/17 1,304 1,307 1,288 1,303 240,300
2020/02/14 1,315 1,323 1,304 1,310 375,500
2020/02/13 1,322 1,335 1,319 1,327 312,200
2020/02/12 1,324 1,324 1,311 1,322 324,500
2020/02/10 1,317 1,332 1,311 1,324 312,500
2020/02/07 1,334 1,340 1,316 1,327 238,300
2020/02/06 1,313 1,356 1,313 1,340 650,300
2020/02/05 1,275 1,298 1,269 1,292 564,200
2020/02/04 1,248 1,256 1,241 1,251 637,900
2020/02/03 1,291 1,293 1,248 1,251 830,500
2020/01/31 1,287 1,302 1,285 1,295 365,800
2020/01/30 1,279 1,292 1,271 1,280 405,800
2020/01/29 1,284 1,294 1,276 1,290 557,800
2020/01/28 1,275 1,283 1,267 1,283 484,400
2020/01/27 1,298 1,304 1,275 1,291 464,700
2020/01/24 1,301 1,313 1,299 1,306 357,800
2020/01/23 1,334 1,340 1,302 1,306 521,500
2020/01/22 1,320 1,345 1,316 1,341 345,700
2020/01/21 1,350 1,354 1,322 1,324 371,700
2020/01/20 1,341 1,350 1,341 1,346 226,300
2020/01/17 1,336 1,346 1,333 1,341 423,100
2020/01/16 1,332 1,347 1,332 1,336 386,500
2020/01/15 1,338 1,357 1,338 1,347 267,300
2020/01/14 1,355 1,361 1,343 1,351 501,200
2020/01/10 1,374 1,374 1,353 1,357 490,000
2020/01/09 1,353 1,365 1,353 1,357 362,300
2020/01/08 1,328 1,334 1,315 1,323 545,400
2020/01/07 1,337 1,362 1,337 1,358 496,800
2020/01/06 1,333 1,348 1,331 1,338 519,300

このページの先頭へ