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
2026/10/06 2,122 2,138 2,106 2,136 572,200
2026/10/05 2,088 2,115 2,084 2,109 650,000
2026/10/02 2,112 2,120 2,083 2,084 443,500
2026/10/01 2,106 2,130 2,089 2,130 486,400
2026/09/30 2,062 2,111 2,061 2,107 919,100
2026/09/29 2,067 2,074 2,051 2,059 547,700
2026/09/28 2,121 2,132 2,095 2,098 487,400
2026/09/25 2,124 2,139 2,109 2,130 475,800
2026/09/24 2,102 2,136 2,098 2,132 745,300
2026/09/18 2,128 2,129 2,068 2,068 2,741,300
2026/09/17 2,100 2,123 2,099 2,115 450,000
2026/09/16 2,072 2,099 2,064 2,099 547,800
2026/09/15 2,035 2,063 2,034 2,054 349,600
2026/09/14 2,019 2,052 2,017 2,052 401,300
2026/09/11 1,995 2,047 1,991 2,036 463,700
2026/09/10 2,030 2,046 2,015 2,039 402,100
2026/09/09 2,015 2,049 2,015 2,034 371,400
2026/09/08 2,057 2,072 2,013 2,013 639,100
2026/09/07 2,074 2,084 2,063 2,073 504,300
2026/09/04 2,085 2,100 2,051 2,062 495,300
2026/09/03 2,090 2,102 2,081 2,098 480,500
2026/09/02 2,086 2,120 2,075 2,075 594,300
2026/09/01 2,089 2,115 2,078 2,115 429,300
2026/08/31 2,065 2,098 2,054 2,093 491,000
2026/08/28 2,131 2,131 2,069 2,078 453,600
2026/08/27 2,105 2,124 2,093 2,096 325,100
2026/08/26 2,073 2,095 2,065 2,093 307,000
2026/08/25 2,085 2,090 2,057 2,068 393,300
2026/08/24 2,079 2,089 2,061 2,065 394,400
2026/08/21 2,068 2,085 2,058 2,085 271,600
2026/08/20 2,055 2,088 2,054 2,079 295,700
2026/08/19 2,113 2,119 2,051 2,052 570,200
2026/08/18 2,141 2,142 2,111 2,120 292,100
2026/08/17 2,141 2,144 2,121 2,141 352,200
2026/08/14 2,119 2,141 2,118 2,128 452,200
2026/08/13 2,105 2,130 2,100 2,128 456,100
2026/08/12 2,098 2,130 2,082 2,105 699,500
2026/08/10 2,040 2,067 2,034 2,053 496,000
2026/08/07 2,030 2,058 2,025 2,033 545,000
2026/08/06 2,048 2,072 2,019 2,030 502,300
2026/08/05 1,982 2,046 1,978 2,029 1,045,500
2026/08/04 1,921 1,972 1,858 1,949 1,473,000
2026/08/03 1,912 1,970 1,891 1,952 903,800
2026/07/31 1,927 1,951 1,908 1,922 1,232,900
2026/07/30 1,920 1,926 1,898 1,902 660,500
2026/07/29 1,962 1,964 1,909 1,931 665,300
2026/07/28 1,987 1,988 1,944 1,945 541,200
2026/07/27 1,991 1,994 1,962 1,988 619,800
2026/07/24 1,982 1,991 1,973 1,982 522,400
2026/07/23 1,986 2,005 1,980 1,988 444,500
2026/07/22 1,988 2,011 1,981 1,986 458,500
2026/07/21 1,958 1,988 1,952 1,979 725,200
2026/07/17 1,953 1,966 1,926 1,952 631,800
2026/07/16 1,974 1,985 1,956 1,960 459,100
2026/07/15 1,989 1,994 1,973 1,984 444,900
2026/07/14 1,958 1,983 1,946 1,973 597,300
2026/07/13 2,000 2,005 1,936 1,952 505,200
2026/07/10 1,989 2,006 1,982 1,983 493,300
2026/07/09 2,005 2,019 1,976 1,983 485,700
2026/07/08 2,014 2,041 2,012 2,012 597,900
2026/07/07 2,032 2,036 2,011 2,014 565,200
2026/07/06 2,037 2,048 2,004 2,022 464,600
2026/07/03 2,019 2,034 2,000 2,034 550,000
2026/07/02 2,032 2,032 2,003 2,010 659,800
2026/07/01 2,006 2,028 1,996 1,998 539,800
2026/06/30 2,005 2,016 1,989 1,993 488,600
2026/06/29 2,027 2,031 1,976 2,000 1,520,700
2026/06/26 2,050 2,059 2,001 2,029 493,300
2026/06/25 2,099 2,099 2,035 2,058 533,600
2026/06/24 2,058 2,082 2,046 2,057 491,800
2026/06/23 2,117 2,117 2,065 2,065 581,200
2026/06/22 2,111 2,140 2,106 2,107 469,800
2026/06/19 2,136 2,153 2,100 2,106 784,200
2026/06/18 2,107 2,171 2,099 2,137 534,500
2026/06/17 2,104 2,111 2,086 2,111 341,200
2026/06/16 2,114 2,140 2,087 2,093 385,300
2026/06/15 2,124 2,146 2,113 2,130 505,300
2026/06/12 2,089 2,106 2,078 2,090 604,900
2026/06/11 2,056 2,064 2,030 2,052 679,400
2026/06/10 2,025 2,085 2,018 2,076 804,400
2026/06/09 2,030 2,048 2,005 2,012 520,500
2026/06/08 2,025 2,055 2,001 2,019 716,800
2026/06/05 2,075 2,078 2,050 2,075 516,400
2026/06/04 2,065 2,074 2,034 2,067 513,400
2026/06/03 2,078 2,095 2,069 2,075 584,400
2026/06/02 2,100 2,100 2,047 2,083 630,000
2026/06/01 2,115 2,126 2,081 2,116 699,500
2026/05/29 2,150 2,159 2,116 2,133 904,200
2026/05/28 2,155 2,160 2,109 2,130 714,200
2026/05/27 2,158 2,179 2,142 2,155 695,900
2026/05/26 2,161 2,193 2,152 2,166 677,800
2026/05/25 2,114 2,160 2,106 2,146 491,600
2026/05/22 2,069 2,092 2,041 2,091 504,900
2026/05/21 2,027 2,095 2,023 2,073 663,900
2026/05/20 2,047 2,050 2,019 2,030 819,900
2026/05/19 2,072 2,084 2,045 2,060 478,400
2026/05/18 2,064 2,072 2,009 2,054 600,100
2026/05/15 2,075 2,109 2,044 2,058 907,600
2026/05/14 2,150 2,166 2,084 2,094 1,237,800
2026/05/13 2,071 2,181 2,009 2,181 2,248,400
2026/05/12 1,780 1,798 1,766 1,781 394,600
2026/05/11 1,771 1,788 1,770 1,775 508,800
2026/05/08 1,752 1,769 1,745 1,768 592,000
2026/05/07 1,756 1,785 1,740 1,775 470,100
2026/05/01 1,719 1,726 1,708 1,725 306,900
2026/04/30 1,727 1,747 1,716 1,728 430,500
2026/04/28 1,728 1,748 1,723 1,748 415,700
2026/04/27 1,735 1,747 1,723 1,726 356,700
2026/04/24 1,759 1,764 1,726 1,742 302,400
2026/04/23 1,736 1,748 1,714 1,740 452,100
2026/04/22 1,780 1,785 1,751 1,752 404,000
2026/04/21 1,782 1,799 1,778 1,781 370,500
2026/04/20 1,798 1,805 1,770 1,772 277,900
2026/04/17 1,800 1,806 1,783 1,783 263,400
2026/04/16 1,801 1,804 1,794 1,795 345,100
2026/04/15 1,798 1,808 1,789 1,795 338,600
2026/04/14 1,780 1,796 1,779 1,785 307,200
2026/04/13 1,770 1,786 1,766 1,772 242,700
2026/04/10 1,795 1,800 1,777 1,777 315,400
2026/04/09 1,821 1,823 1,795 1,795 325,500
2026/04/08 1,810 1,823 1,802 1,812 482,200
2026/04/07 1,777 1,787 1,763 1,770 236,800
2026/04/06 1,780 1,787 1,770 1,770 239,500
2026/04/03 1,768 1,783 1,765 1,774 255,400
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