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 |
---|---|---|---|---|---|
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 |
2023/06/05 | 1,231 | 1,236 | 1,219 | 1,226 | 322,600 |
2023/06/02 | 1,175 | 1,210 | 1,173 | 1,205 | 495,700 |
2023/06/01 | 1,164 | 1,179 | 1,161 | 1,178 | 256,900 |
2023/05/31 | 1,180 | 1,189 | 1,168 | 1,168 | 589,000 |
2023/05/30 | 1,202 | 1,207 | 1,187 | 1,194 | 255,200 |
2023/05/29 | 1,229 | 1,234 | 1,211 | 1,212 | 242,000 |
2023/05/26 | 1,228 | 1,232 | 1,209 | 1,212 | 312,800 |
2023/05/25 | 1,222 | 1,232 | 1,219 | 1,225 | 266,500 |
2023/05/24 | 1,228 | 1,235 | 1,221 | 1,226 | 197,800 |
2023/05/23 | 1,242 | 1,247 | 1,224 | 1,227 | 326,600 |
2023/05/22 | 1,248 | 1,252 | 1,236 | 1,242 | 225,700 |
2023/05/19 | 1,251 | 1,257 | 1,245 | 1,249 | 214,100 |
2023/05/18 | 1,250 | 1,254 | 1,243 | 1,251 | 268,000 |
2023/05/17 | 1,240 | 1,250 | 1,230 | 1,240 | 260,000 |
2023/05/16 | 1,212 | 1,235 | 1,193 | 1,235 | 707,500 |
2023/05/15 | 1,254 | 1,265 | 1,250 | 1,264 | 254,800 |
2023/05/12 | 1,248 | 1,252 | 1,241 | 1,248 | 248,300 |
2023/05/11 | 1,245 | 1,253 | 1,243 | 1,249 | 177,100 |
2023/05/10 | 1,250 | 1,254 | 1,242 | 1,247 | 216,600 |
2023/05/09 | 1,252 | 1,262 | 1,250 | 1,253 | 188,000 |
2023/05/08 | 1,243 | 1,261 | 1,239 | 1,254 | 347,500 |
2023/05/02 | 1,248 | 1,249 | 1,229 | 1,239 | 175,300 |
2023/05/01 | 1,248 | 1,256 | 1,245 | 1,248 | 227,600 |
2023/04/28 | 1,222 | 1,231 | 1,221 | 1,228 | 383,800 |
2023/04/27 | 1,199 | 1,206 | 1,189 | 1,206 | 229,300 |
2023/04/26 | 1,216 | 1,216 | 1,196 | 1,198 | 273,700 |
2023/04/25 | 1,245 | 1,254 | 1,235 | 1,239 | 210,700 |
2023/04/24 | 1,238 | 1,243 | 1,233 | 1,239 | 165,300 |
2023/04/21 | 1,237 | 1,243 | 1,232 | 1,236 | 146,600 |
2023/04/20 | 1,234 | 1,241 | 1,232 | 1,237 | 183,500 |
2023/04/19 | 1,225 | 1,238 | 1,225 | 1,238 | 206,400 |
2023/04/18 | 1,226 | 1,237 | 1,223 | 1,234 | 236,400 |
2023/04/17 | 1,216 | 1,224 | 1,211 | 1,223 | 116,500 |
2023/04/14 | 1,220 | 1,225 | 1,215 | 1,222 | 221,400 |
2023/04/13 | 1,209 | 1,214 | 1,199 | 1,211 | 135,200 |
2023/04/12 | 1,208 | 1,212 | 1,204 | 1,211 | 172,000 |
2023/04/11 | 1,205 | 1,205 | 1,189 | 1,196 | 192,800 |
2023/04/10 | 1,196 | 1,196 | 1,185 | 1,192 | 127,700 |
2023/04/07 | 1,176 | 1,189 | 1,172 | 1,185 | 157,400 |
2023/04/06 | 1,176 | 1,180 | 1,166 | 1,176 | 191,100 |
2023/04/05 | 1,215 | 1,215 | 1,187 | 1,187 | 315,400 |
2023/04/04 | 1,217 | 1,230 | 1,214 | 1,230 | 329,500 |
2023/04/03 | 1,212 | 1,216 | 1,202 | 1,215 | 183,700 |
2023/03/31 | 1,193 | 1,203 | 1,193 | 1,197 | 268,900 |
2023/03/30 | 1,202 | 1,204 | 1,183 | 1,190 | 266,400 |
2023/03/29 | 1,194 | 1,217 | 1,191 | 1,212 | 482,300 |
2023/03/28 | 1,189 | 1,194 | 1,176 | 1,186 | 178,800 |
2023/03/27 | 1,180 | 1,185 | 1,171 | 1,176 | 189,900 |
2023/03/24 | 1,167 | 1,174 | 1,163 | 1,172 | 177,500 |
2023/03/23 | 1,159 | 1,177 | 1,153 | 1,174 | 215,600 |
2023/03/22 | 1,177 | 1,179 | 1,163 | 1,166 | 198,600 |
2023/03/20 | 1,153 | 1,165 | 1,153 | 1,156 | 201,400 |
2023/03/17 | 1,181 | 1,185 | 1,164 | 1,167 | 218,000 |
2023/03/16 | 1,158 | 1,171 | 1,152 | 1,166 | 249,000 |
2023/03/15 | 1,181 | 1,188 | 1,173 | 1,182 | 189,600 |
2023/03/14 | 1,180 | 1,180 | 1,147 | 1,165 | 365,200 |
2023/03/13 | 1,219 | 1,219 | 1,194 | 1,205 | 322,800 |
2023/03/10 | 1,227 | 1,238 | 1,226 | 1,232 | 367,700 |
2023/03/09 | 1,245 | 1,249 | 1,242 | 1,244 | 247,400 |
2023/03/08 | 1,228 | 1,238 | 1,227 | 1,234 | 292,400 |
2023/03/07 | 1,220 | 1,235 | 1,219 | 1,223 | 350,600 |
2023/03/06 | 1,216 | 1,220 | 1,212 | 1,215 | 234,600 |
2023/03/03 | 1,208 | 1,219 | 1,205 | 1,217 | 282,000 |
2023/03/02 | 1,207 | 1,213 | 1,202 | 1,205 | 163,700 |
2023/03/01 | 1,196 | 1,211 | 1,196 | 1,207 | 256,400 |
2023/02/28 | 1,215 | 1,216 | 1,196 | 1,196 | 273,800 |
2023/02/27 | 1,205 | 1,214 | 1,204 | 1,211 | 159,200 |
2023/02/24 | 1,197 | 1,216 | 1,196 | 1,206 | 329,900 |
2023/02/22 | 1,203 | 1,208 | 1,190 | 1,193 | 263,100 |
2023/02/21 | 1,195 | 1,210 | 1,195 | 1,209 | 227,500 |
2023/02/20 | 1,188 | 1,196 | 1,183 | 1,193 | 179,300 |
2023/02/17 | 1,175 | 1,185 | 1,174 | 1,180 | 220,800 |
2023/02/16 | 1,181 | 1,185 | 1,177 | 1,182 | 189,300 |
2023/02/15 | 1,181 | 1,184 | 1,168 | 1,171 | 196,800 |
2023/02/14 | 1,186 | 1,192 | 1,176 | 1,179 | 205,900 |
2023/02/13 | 1,177 | 1,177 | 1,163 | 1,168 | 172,700 |
2023/02/10 | 1,163 | 1,180 | 1,162 | 1,172 | 178,700 |
2023/02/09 | 1,155 | 1,174 | 1,155 | 1,171 | 198,400 |
2023/02/08 | 1,160 | 1,170 | 1,160 | 1,163 | 142,600 |
2023/02/07 | 1,155 | 1,164 | 1,153 | 1,156 | 175,300 |
2023/02/06 | 1,146 | 1,158 | 1,146 | 1,153 | 265,100 |
2023/02/03 | 1,130 | 1,139 | 1,123 | 1,135 | 359,900 |
2023/02/02 | 1,166 | 1,166 | 1,132 | 1,135 | 480,400 |
2023/02/01 | 1,171 | 1,175 | 1,156 | 1,160 | 470,100 |
2023/01/31 | 1,192 | 1,205 | 1,190 | 1,201 | 305,000 |
2023/01/30 | 1,185 | 1,192 | 1,181 | 1,184 | 308,900 |
2023/01/27 | 1,184 | 1,188 | 1,179 | 1,183 | 198,600 |
2023/01/26 | 1,181 | 1,187 | 1,178 | 1,183 | 276,800 |
2023/01/25 | 1,179 | 1,188 | 1,174 | 1,181 | 283,700 |
2023/01/24 | 1,165 | 1,182 | 1,162 | 1,180 | 353,700 |
2023/01/23 | 1,160 | 1,167 | 1,154 | 1,156 | 310,000 |
2023/01/20 | 1,134 | 1,150 | 1,132 | 1,147 | 225,600 |
2023/01/19 | 1,145 | 1,149 | 1,136 | 1,138 | 244,600 |
2023/01/18 | 1,136 | 1,158 | 1,135 | 1,149 | 337,800 |
2023/01/17 | 1,122 | 1,138 | 1,122 | 1,136 | 274,500 |
2023/01/16 | 1,128 | 1,138 | 1,121 | 1,122 | 252,700 |
2023/01/13 | 1,134 | 1,144 | 1,132 | 1,133 | 212,500 |
2023/01/12 | 1,139 | 1,143 | 1,132 | 1,139 | 182,200 |
2023/01/11 | 1,137 | 1,142 | 1,134 | 1,138 | 172,200 |
2023/01/10 | 1,145 | 1,150 | 1,124 | 1,127 | 291,600 |
2023/01/06 | 1,129 | 1,135 | 1,127 | 1,132 | 195,900 |
2023/01/05 | 1,120 | 1,133 | 1,117 | 1,130 | 246,300 |
2023/01/04 | 1,140 | 1,141 | 1,123 | 1,123 | 219,700 |