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
2021/12/30 1,185 1,192 1,177 1,184 84,800
2021/12/29 1,183 1,197 1,183 1,192 135,000
2021/12/28 1,160 1,189 1,160 1,186 211,200
2021/12/27 1,179 1,179 1,158 1,158 179,400
2021/12/24 1,185 1,189 1,168 1,179 174,500
2021/12/23 1,174 1,179 1,166 1,179 131,800
2021/12/22 1,181 1,182 1,164 1,170 159,200
2021/12/21 1,197 1,203 1,170 1,176 210,400
2021/12/20 1,187 1,197 1,178 1,178 284,500
2021/12/17 1,212 1,212 1,197 1,211 404,700
2021/12/16 1,208 1,210 1,198 1,206 198,900
2021/12/15 1,183 1,198 1,183 1,187 151,500
2021/12/14 1,176 1,194 1,173 1,188 191,300
2021/12/13 1,189 1,195 1,166 1,169 167,700
2021/12/10 1,193 1,195 1,176 1,183 235,900
2021/12/09 1,208 1,208 1,190 1,193 211,200
2021/12/08 1,206 1,206 1,191 1,197 199,800
2021/12/07 1,175 1,202 1,163 1,198 286,600
2021/12/06 1,175 1,187 1,166 1,172 305,800
2021/12/03 1,133 1,162 1,128 1,162 267,500
2021/12/02 1,114 1,147 1,111 1,131 245,300
2021/12/01 1,102 1,132 1,101 1,125 195,100
2021/11/30 1,130 1,145 1,112 1,114 471,200
2021/11/29 1,126 1,135 1,113 1,115 360,000
2021/11/26 1,165 1,172 1,141 1,147 347,500
2021/11/25 1,185 1,185 1,169 1,175 221,500
2021/11/24 1,217 1,220 1,183 1,184 204,200
2021/11/22 1,205 1,225 1,205 1,218 205,900
2021/11/19 1,182 1,217 1,182 1,217 260,600
2021/11/18 1,192 1,203 1,186 1,194 198,000
2021/11/17 1,202 1,204 1,190 1,190 165,200
2021/11/16 1,228 1,233 1,203 1,206 216,200
2021/11/15 1,242 1,244 1,218 1,224 248,900
2021/11/12 1,205 1,223 1,205 1,218 240,000
2021/11/11 1,212 1,219 1,198 1,208 215,800
2021/11/10 1,225 1,232 1,205 1,214 226,000
2021/11/09 1,227 1,233 1,206 1,208 249,100
2021/11/08 1,241 1,241 1,219 1,234 276,100
2021/11/05 1,239 1,253 1,233 1,241 256,200
2021/11/04 1,236 1,255 1,224 1,251 403,600
2021/11/02 1,233 1,236 1,218 1,218 294,400
2021/11/01 1,227 1,245 1,217 1,245 427,400
2021/10/29 1,187 1,204 1,168 1,199 540,200
2021/10/28 1,187 1,198 1,171 1,173 3,715,200
2021/10/27 1,208 1,211 1,180 1,196 659,900
2021/10/26 1,220 1,223 1,200 1,204 464,200
2021/10/25 1,215 1,229 1,208 1,210 454,500
2021/10/22 1,208 1,225 1,204 1,214 302,100
2021/10/21 1,218 1,235 1,217 1,220 338,000
2021/10/20 1,230 1,240 1,217 1,217 288,400
2021/10/19 1,244 1,247 1,225 1,230 316,300
2021/10/18 1,241 1,243 1,222 1,237 246,000
2021/10/15 1,224 1,242 1,219 1,233 261,500
2021/10/14 1,204 1,216 1,204 1,211 244,000
2021/10/13 1,208 1,217 1,203 1,210 331,300
2021/10/12 1,216 1,227 1,206 1,210 344,600
2021/10/11 1,205 1,219 1,196 1,217 375,600
2021/10/08 1,220 1,224 1,195 1,197 662,200
2021/10/07 1,190 1,201 1,179 1,182 310,400
2021/10/06 1,188 1,215 1,183 1,191 346,700
2021/10/05 1,173 1,188 1,163 1,179 359,800
2021/10/04 1,216 1,216 1,187 1,191 240,800
2021/10/01 1,222 1,222 1,195 1,198 321,200
2021/09/30 1,269 1,272 1,238 1,238 346,100
2021/09/29 1,259 1,268 1,250 1,268 388,800
2021/09/28 1,294 1,294 1,266 1,289 354,800
2021/09/27 1,296 1,301 1,284 1,284 363,500
2021/09/24 1,290 1,294 1,280 1,289 377,100
2021/09/22 1,281 1,284 1,269 1,269 297,000
2021/09/21 1,268 1,291 1,262 1,281 341,300
2021/09/17 1,290 1,297 1,278 1,292 583,700
2021/09/16 1,291 1,294 1,276 1,284 455,400
2021/09/15 1,310 1,311 1,279 1,286 368,600
2021/09/14 1,316 1,322 1,309 1,321 483,700
2021/09/13 1,304 1,313 1,294 1,309 343,200
2021/09/10 1,269 1,301 1,266 1,300 502,300
2021/09/09 1,270 1,276 1,265 1,270 348,800
2021/09/08 1,270 1,271 1,261 1,270 267,100
2021/09/07 1,271 1,281 1,266 1,270 363,300
2021/09/06 1,270 1,275 1,257 1,258 292,500
2021/09/03 1,250 1,262 1,233 1,260 531,000
2021/09/02 1,234 1,264 1,231 1,254 762,100
2021/09/01 1,207 1,233 1,202 1,227 553,400
2021/08/31 1,203 1,227 1,203 1,218 465,100
2021/08/30 1,210 1,223 1,208 1,221 291,700
2021/08/27 1,213 1,217 1,203 1,207 288,200
2021/08/26 1,204 1,219 1,200 1,214 281,300
2021/08/25 1,211 1,224 1,206 1,208 309,600
2021/08/24 1,192 1,217 1,192 1,215 359,700
2021/08/23 1,190 1,210 1,190 1,194 274,300
2021/08/20 1,185 1,192 1,180 1,189 298,200
2021/08/19 1,182 1,197 1,180 1,191 243,200
2021/08/18 1,194 1,208 1,188 1,195 392,700
2021/08/17 1,200 1,205 1,194 1,197 254,800
2021/08/16 1,205 1,209 1,197 1,203 325,600
2021/08/13 1,221 1,233 1,214 1,224 301,300
2021/08/12 1,218 1,237 1,213 1,231 366,000
2021/08/11 1,217 1,221 1,207 1,218 415,700
2021/08/10 1,232 1,232 1,204 1,213 509,500
2021/08/06 1,229 1,241 1,220 1,231 408,300
2021/08/05 1,210 1,240 1,210 1,238 397,300
2021/08/04 1,229 1,238 1,220 1,220 507,600
2021/08/03 1,236 1,244 1,225 1,230 654,500
2021/08/02 1,200 1,263 1,199 1,255 1,088,800
2021/07/30 1,139 1,142 1,125 1,132 568,500
2021/07/29 1,139 1,149 1,137 1,149 319,700
2021/07/28 1,130 1,145 1,129 1,145 456,400
2021/07/27 1,136 1,138 1,130 1,138 322,300
2021/07/26 1,128 1,137 1,125 1,129 375,500
2021/07/21 1,105 1,120 1,102 1,113 588,900
2021/07/20 1,073 1,095 1,072 1,091 453,100
2021/07/19 1,084 1,097 1,083 1,090 318,800
2021/07/16 1,076 1,094 1,076 1,090 227,000
2021/07/15 1,105 1,105 1,086 1,088 269,400
2021/07/14 1,095 1,099 1,090 1,093 331,900
2021/07/13 1,093 1,103 1,093 1,101 338,000
2021/07/12 1,090 1,106 1,086 1,093 403,800
2021/07/09 1,050 1,078 1,047 1,075 513,900
2021/07/08 1,073 1,078 1,062 1,070 504,800
2021/07/07 1,072 1,086 1,070 1,086 401,800
2021/07/06 1,083 1,093 1,081 1,090 190,200
2021/07/05 1,095 1,098 1,078 1,082 328,000
2021/07/02 1,069 1,090 1,069 1,086 266,200
2021/07/01 1,056 1,072 1,056 1,065 275,600
2021/06/30 1,059 1,063 1,047 1,050 260,600
2021/06/29 1,057 1,059 1,039 1,042 269,000
2021/06/28 1,067 1,072 1,061 1,069 175,200
2021/06/25 1,060 1,068 1,059 1,065 205,600
2021/06/24 1,061 1,061 1,045 1,052 216,900
2021/06/23 1,086 1,092 1,069 1,069 383,500
2021/06/22 1,079 1,100 1,078 1,100 656,500
2021/06/21 1,047 1,055 1,045 1,049 523,000
2021/06/18 1,059 1,064 1,056 1,060 419,800
2021/06/17 1,045 1,058 1,045 1,055 367,100
2021/06/16 1,045 1,055 1,045 1,051 230,400
2021/06/15 1,038 1,053 1,038 1,045 312,600
2021/06/14 1,043 1,046 1,030 1,033 382,700
2021/06/11 1,045 1,049 1,032 1,036 358,700
2021/06/10 1,036 1,047 1,035 1,045 275,900
2021/06/09 1,040 1,045 1,039 1,042 159,200
2021/06/08 1,040 1,046 1,038 1,040 233,300
2021/06/07 1,056 1,057 1,044 1,046 267,600
2021/06/04 1,047 1,058 1,043 1,058 250,200
2021/06/03 1,030 1,045 1,028 1,045 270,500
2021/06/02 1,025 1,036 1,023 1,035 483,700
2021/06/01 1,033 1,034 1,019 1,026 277,400
2021/05/31 1,039 1,039 1,020 1,022 229,800
2021/05/28 1,036 1,045 1,033 1,037 339,300
2021/05/27 1,041 1,043 1,018 1,019 997,800
2021/05/26 1,036 1,051 1,034 1,044 351,400
2021/05/25 1,048 1,053 1,042 1,046 471,500
2021/05/24 1,034 1,048 1,034 1,041 274,900
2021/05/21 1,020 1,025 1,019 1,020 227,400
2021/05/20 1,004 1,024 1,004 1,020 283,600
2021/05/19 1,017 1,020 1,000 1,005 332,700
2021/05/18 1,032 1,037 1,020 1,024 222,300
2021/05/17 1,025 1,030 1,016 1,022 217,300
2021/05/14 1,012 1,027 1,009 1,019 340,500
2021/05/13 991 1,000 985 993 397,200
2021/05/12 1,014 1,017 982 996 898,400
2021/05/11 1,069 1,079 1,066 1,074 342,400
2021/05/10 1,071 1,080 1,067 1,075 209,300
2021/05/07 1,048 1,061 1,044 1,060 250,700
2021/05/06 1,029 1,044 1,026 1,035 294,700
2021/04/30 1,006 1,022 1,005 1,012 330,400
2021/04/28 1,010 1,010 1,001 1,004 177,200
2021/04/27 1,027 1,027 1,011 1,013 164,600
2021/04/26 1,039 1,039 1,023 1,025 220,100
2021/04/23 1,030 1,038 1,021 1,030 200,500
2021/04/22 1,044 1,047 1,033 1,039 197,800
2021/04/21 1,040 1,045 1,028 1,034 376,000
2021/04/20 1,070 1,070 1,057 1,064 342,100
2021/04/19 1,064 1,078 1,063 1,073 198,400
2021/04/16 1,055 1,065 1,050 1,062 141,300
2021/04/15 1,051 1,056 1,049 1,054 174,900
2021/04/14 1,049 1,050 1,037 1,046 240,600
2021/04/13 1,051 1,056 1,048 1,050 158,700
2021/04/12 1,048 1,055 1,046 1,052 165,700
2021/04/09 1,050 1,057 1,043 1,047 387,100
2021/04/08 1,050 1,052 1,037 1,038 314,300
2021/04/07 1,045 1,058 1,044 1,056 327,300
2021/04/06 1,065 1,068 1,038 1,044 300,200
2021/04/05 1,071 1,083 1,069 1,075 164,600
2021/04/02 1,070 1,077 1,063 1,067 153,800
2021/04/01 1,067 1,078 1,061 1,061 248,300
2021/03/31 1,074 1,080 1,065 1,069 439,100
2021/03/30 1,097 1,101 1,069 1,077 768,100
2021/03/29 1,113 1,114 1,089 1,105 786,400
2021/03/26 1,129 1,129 1,109 1,113 397,800
2021/03/25 1,111 1,121 1,108 1,114 353,000
2021/03/24 1,130 1,130 1,097 1,097 419,400
2021/03/23 1,144 1,155 1,135 1,139 466,600
2021/03/22 1,137 1,144 1,129 1,140 355,500
2021/03/19 1,140 1,145 1,135 1,143 623,200
2021/03/18 1,140 1,146 1,127 1,142 374,300
2021/03/17 1,119 1,129 1,116 1,129 242,800
2021/03/16 1,114 1,121 1,109 1,118 230,100
2021/03/15 1,110 1,124 1,107 1,115 283,900
2021/03/12 1,094 1,107 1,089 1,107 310,200
2021/03/11 1,100 1,109 1,089 1,099 385,800
2021/03/10 1,082 1,091 1,079 1,085 276,100
2021/03/09 1,093 1,095 1,076 1,086 290,400
2021/03/08 1,100 1,100 1,072 1,076 292,800
2021/03/05 1,070 1,082 1,062 1,081 481,400
2021/03/04 1,064 1,073 1,054 1,065 284,700
2021/03/03 1,072 1,074 1,061 1,067 340,300
2021/03/02 1,065 1,069 1,050 1,059 363,800
2021/03/01 1,050 1,064 1,047 1,064 371,800
2021/02/26 1,055 1,060 1,029 1,032 969,200
2021/02/25 1,075 1,080 1,057 1,067 941,000
2021/02/24 1,070 1,083 1,052 1,059 907,100
2021/02/22 1,068 1,075 1,052 1,060 907,000
2021/02/19 1,050 1,058 1,045 1,050 431,900
2021/02/18 1,074 1,077 1,053 1,061 456,300
2021/02/17 1,062 1,073 1,053 1,071 302,300
2021/02/16 1,065 1,069 1,048 1,060 372,300
2021/02/15 1,047 1,071 1,040 1,062 373,500
2021/02/12 1,048 1,048 1,036 1,037 329,700
2021/02/10 1,039 1,047 1,031 1,037 437,600
2021/02/09 1,057 1,057 1,030 1,041 407,300
2021/02/08 1,042 1,054 1,034 1,051 469,900
2021/02/05 1,040 1,050 1,036 1,040 501,700
2021/02/04 1,023 1,037 1,023 1,035 319,000
2021/02/03 1,019 1,021 1,007 1,021 323,300
2021/02/02 1,000 1,021 992 1,010 402,000
2021/02/01 977 1,006 976 1,000 523,800
2021/01/29 1,000 1,006 985 987 467,000
2021/01/28 985 999 984 995 507,700
2021/01/27 999 1,009 998 1,002 294,200
2021/01/26 1,007 1,009 995 997 415,900
2021/01/25 1,000 1,006 993 1,000 239,400
2021/01/22 992 999 989 995 277,600
2021/01/21 1,003 1,011 995 1,002 362,800
2021/01/20 995 1,000 988 1,000 292,900
2021/01/19 994 999 988 991 253,600
2021/01/18 996 1,004 987 994 370,100
2021/01/15 1,001 1,007 994 998 449,300
2021/01/14 996 1,008 987 995 436,800
2021/01/13 993 1,001 991 999 380,500
2021/01/12 985 993 981 991 426,200
2021/01/08 975 983 971 983 415,100
2021/01/07 969 989 964 972 833,300
2021/01/06 942 954 940 952 614,300
2021/01/05 932 947 930 943 591,600
2021/01/04 965 965 935 940 515,200

このページの先頭へ