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
2026/03/27 1,820 1,828 1,807 1,810 558,800
2026/03/26 1,836 1,837 1,811 1,829 244,900
2026/03/25 1,838 1,838 1,812 1,820 455,400
2026/03/24 1,794 1,807 1,789 1,801 517,100
2026/03/23 1,774 1,780 1,743 1,769 629,900
2026/03/19 1,805 1,810 1,790 1,791 728,700
2026/03/18 1,823 1,844 1,818 1,844 349,300
2026/03/17 1,818 1,829 1,805 1,809 209,800
2026/03/16 1,807 1,821 1,799 1,806 311,300
2026/03/13 1,800 1,833 1,800 1,808 376,900
2026/03/12 1,837 1,838 1,804 1,809 292,800
2026/03/11 1,864 1,879 1,854 1,860 436,700
2026/03/10 1,850 1,861 1,826 1,843 400,100
2026/03/09 1,800 1,827 1,797 1,815 525,900
2026/03/06 1,846 1,886 1,836 1,880 319,100
2026/03/05 1,899 1,910 1,856 1,873 400,300
2026/03/04 1,879 1,899 1,823 1,843 559,400
2026/03/03 1,970 1,986 1,919 1,932 501,500
2026/03/02 1,994 1,995 1,948 1,986 573,100
2026/02/27 1,977 2,019 1,965 2,005 610,300
2026/02/26 1,971 1,972 1,954 1,965 351,700
2026/02/25 1,973 1,973 1,927 1,960 541,000
2026/02/24 1,945 1,964 1,913 1,964 572,100
2026/02/20 1,946 1,948 1,913 1,925 419,900
2026/02/19 1,918 1,960 1,910 1,950 444,700
2026/02/18 1,908 1,919 1,899 1,918 465,700
2026/02/17 1,882 1,906 1,880 1,902 431,400
2026/02/16 1,880 1,888 1,858 1,882 426,100
2026/02/13 1,875 1,879 1,831 1,862 477,300
2026/02/12 1,870 1,873 1,860 1,873 448,300
2026/02/10 1,860 1,873 1,856 1,866 355,700
2026/02/09 1,880 1,880 1,846 1,856 391,600
2026/02/06 1,823 1,859 1,811 1,846 370,000
2026/02/05 1,860 1,864 1,826 1,826 396,800
2026/02/04 1,803 1,839 1,795 1,838 532,100
2026/02/03 1,719 1,794 1,700 1,794 954,200
2026/02/02 1,830 1,834 1,798 1,799 640,900
2026/01/30 1,791 1,805 1,783 1,798 594,500
2026/01/29 1,780 1,794 1,766 1,791 412,400
2026/01/28 1,800 1,801 1,788 1,788 514,200
2026/01/27 1,797 1,814 1,790 1,814 577,900
2026/01/26 1,800 1,809 1,792 1,805 522,000
2026/01/23 1,809 1,820 1,801 1,814 315,100
2026/01/22 1,790 1,809 1,785 1,804 399,500
2026/01/21 1,750 1,782 1,749 1,781 449,600
2026/01/20 1,785 1,789 1,768 1,772 399,000
2026/01/19 1,804 1,804 1,779 1,797 360,500
2026/01/16 1,779 1,802 1,777 1,801 423,000
2026/01/15 1,760 1,783 1,757 1,777 454,400
2026/01/14 1,730 1,756 1,724 1,752 322,600
2026/01/13 1,730 1,737 1,720 1,728 532,200
2026/01/09 1,706 1,725 1,703 1,724 472,100
2026/01/08 1,702 1,712 1,694 1,703 348,200
2026/01/07 1,690 1,708 1,687 1,708 562,400
2026/01/06 1,681 1,704 1,681 1,701 457,300
2026/01/05 1,683 1,691 1,669 1,680 579,700

このページの先頭へ