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

日本精化(4362)の株価時系列情報

日本精化(4362)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
2025/10/31 2,438 2,488 2,438 2,486 34,500
2025/10/30 2,451 2,485 2,448 2,448 34,200
2025/10/29 2,525 2,527 2,461 2,466 27,600
2025/10/28 2,648 2,650 2,524 2,524 36,500
2025/10/27 2,636 2,636 2,606 2,627 30,900
2025/10/24 2,609 2,619 2,590 2,600 14,900
2025/10/23 2,590 2,601 2,562 2,576 10,500
2025/10/22 2,594 2,594 2,566 2,577 11,100
2025/10/21 2,565 2,616 2,550 2,558 28,500
2025/10/20 2,500 2,557 2,500 2,554 14,900
2025/10/17 2,469 2,509 2,469 2,500 10,700
2025/10/16 2,517 2,537 2,484 2,495 12,800
2025/10/15 2,497 2,526 2,496 2,517 9,300
2025/10/14 2,447 2,500 2,392 2,488 25,700
2025/10/10 2,550 2,550 2,485 2,485 32,100
2025/10/09 2,581 2,590 2,566 2,588 11,900
2025/10/08 2,600 2,620 2,562 2,573 17,700
2025/10/07 2,591 2,601 2,566 2,600 13,200
2025/10/06 2,595 2,597 2,561 2,591 29,300
2025/10/03 2,484 2,527 2,484 2,520 10,600
2025/10/02 2,500 2,526 2,470 2,508 20,700
2025/10/01 2,581 2,584 2,485 2,487 26,000
2025/09/30 2,600 2,608 2,579 2,579 12,800
2025/09/29 2,601 2,614 2,579 2,594 14,400
2025/09/26 2,621 2,637 2,600 2,636 32,200
2025/09/25 2,608 2,624 2,596 2,606 22,000
2025/09/24 2,680 2,680 2,591 2,608 43,300
2025/09/22 2,619 2,645 2,611 2,611 27,200
2025/09/19 2,650 2,650 2,607 2,619 50,600
2025/09/18 2,611 2,636 2,600 2,623 20,600
2025/09/17 2,672 2,672 2,606 2,611 16,900
2025/09/16 2,665 2,690 2,665 2,681 11,900
2025/09/12 2,670 2,695 2,659 2,665 20,600
2025/09/11 2,698 2,700 2,669 2,669 10,400
2025/09/10 2,695 2,700 2,677 2,677 14,000
2025/09/09 2,687 2,709 2,671 2,682 24,300
2025/09/08 2,661 2,698 2,659 2,698 17,600
2025/09/05 2,621 2,650 2,607 2,638 12,900
2025/09/04 2,587 2,632 2,570 2,621 27,500
2025/09/03 2,613 2,634 2,578 2,587 33,800
2025/09/02 2,657 2,657 2,632 2,634 14,100
2025/09/01 2,681 2,689 2,627 2,631 16,200
2025/08/29 2,684 2,700 2,642 2,669 18,400
2025/08/28 2,666 2,701 2,664 2,680 25,400
2025/08/27 2,670 2,685 2,655 2,662 19,800
2025/08/26 2,700 2,711 2,671 2,674 24,300
2025/08/25 2,698 2,716 2,685 2,700 20,900
2025/08/22 2,714 2,714 2,682 2,682 17,300
2025/08/21 2,712 2,727 2,701 2,701 24,200
2025/08/20 2,723 2,744 2,713 2,713 22,800
2025/08/19 2,764 2,764 2,727 2,736 37,500
2025/08/18 2,790 2,808 2,761 2,773 27,000
2025/08/15 2,824 2,827 2,759 2,791 34,100
2025/08/14 2,861 2,866 2,824 2,824 37,700
2025/08/13 2,840 2,873 2,777 2,861 33,600
2025/08/12 2,858 2,868 2,830 2,840 48,700
2025/08/08 2,804 2,853 2,803 2,830 33,400
2025/08/07 2,824 2,830 2,776 2,803 28,900
2025/08/06 2,732 2,810 2,728 2,800 27,900
2025/08/05 2,748 2,778 2,725 2,732 30,000
2025/08/04 2,750 2,750 2,688 2,748 36,800
2025/08/01 2,744 2,817 2,744 2,780 49,100
2025/07/31 2,740 2,814 2,624 2,744 66,800
2025/07/30 2,734 2,764 2,715 2,735 38,500
2025/07/29 2,727 2,759 2,727 2,734 20,400
2025/07/28 2,719 2,727 2,705 2,727 19,000
2025/07/25 2,680 2,706 2,648 2,699 26,100
2025/07/24 2,635 2,680 2,627 2,680 38,200
2025/07/23 2,639 2,640 2,612 2,635 36,600
2025/07/22 2,550 2,600 2,550 2,595 20,600
2025/07/18 2,587 2,605 2,562 2,568 25,700
2025/07/17 2,532 2,587 2,532 2,587 31,500
2025/07/16 2,545 2,594 2,526 2,532 37,300
2025/07/15 2,568 2,589 2,517 2,538 22,800
2025/07/14 2,544 2,590 2,529 2,580 31,300
2025/07/11 2,486 2,568 2,476 2,544 45,600
2025/07/10 2,552 2,610 2,466 2,482 138,600
2025/07/09 2,544 2,583 2,539 2,553 56,800
2025/07/08 2,474 2,529 2,474 2,523 29,300
2025/07/07 2,462 2,474 2,453 2,474 17,600
2025/07/04 2,478 2,482 2,445 2,462 29,000
2025/07/03 2,432 2,467 2,432 2,467 34,700
2025/07/02 2,436 2,456 2,422 2,431 32,900
2025/07/01 2,410 2,437 2,400 2,429 27,600
2025/06/30 2,399 2,412 2,392 2,410 20,800
2025/06/27 2,354 2,378 2,352 2,377 21,000
2025/06/26 2,342 2,366 2,339 2,347 15,900
2025/06/25 2,357 2,374 2,336 2,356 38,000
2025/06/24 2,436 2,445 2,330 2,330 29,800
2025/06/23 2,394 2,416 2,379 2,415 41,600
2025/06/20 2,319 2,391 2,319 2,383 145,800
2025/06/19 2,323 2,334 2,319 2,319 11,200
2025/06/18 2,328 2,345 2,321 2,333 9,200
2025/06/17 2,334 2,340 2,303 2,328 10,800
2025/06/16 2,333 2,351 2,330 2,334 31,400
2025/06/13 2,297 2,327 2,290 2,327 30,500
2025/06/12 2,317 2,317 2,296 2,296 13,000
2025/06/11 2,313 2,323 2,300 2,300 18,700
2025/06/10 2,298 2,333 2,295 2,295 33,200
2025/06/09 2,264 2,304 2,264 2,298 43,900
2025/06/06 2,267 2,298 2,260 2,262 30,600
2025/06/05 2,250 2,273 2,245 2,267 38,300
2025/06/04 2,226 2,250 2,209 2,250 24,700
2025/06/03 2,217 2,228 2,197 2,226 43,600
2025/06/02 2,211 2,220 2,201 2,217 26,300
2025/05/30 2,202 2,257 2,202 2,241 35,800
2025/05/29 2,168 2,235 2,166 2,226 117,400
2025/05/28 2,173 2,201 2,147 2,168 100,600
2025/05/27 2,137 2,168 2,130 2,168 111,400
2025/05/26 2,113 2,150 2,098 2,137 113,600
2025/05/23 2,101 2,123 2,084 2,120 59,600
2025/05/22 2,108 2,110 2,095 2,101 45,500
2025/05/21 2,130 2,141 2,110 2,125 69,600
2025/05/20 2,141 2,146 2,108 2,127 46,100
2025/05/19 2,150 2,150 2,123 2,147 56,800
2025/05/16 2,139 2,177 2,123 2,173 44,800
2025/05/15 2,174 2,174 2,139 2,139 24,200
2025/05/14 2,200 2,200 2,143 2,186 36,100
2025/05/13 2,220 2,237 2,203 2,216 67,400
2025/05/12 2,250 2,250 2,210 2,220 34,100
2025/05/09 2,250 2,259 2,236 2,251 36,500
2025/05/08 2,299 2,310 2,242 2,257 46,800
2025/05/07 2,210 2,310 2,207 2,300 101,000
2025/05/02 2,176 2,246 2,151 2,206 101,800
2025/05/01 2,286 2,286 2,170 2,175 181,000
2025/04/30 2,134 2,136 2,110 2,136 43,100
2025/04/28 2,131 2,152 2,118 2,130 35,000
2025/04/25 2,124 2,144 2,116 2,135 51,300
2025/04/24 2,126 2,143 2,106 2,118 40,800
2025/04/23 2,152 2,182 2,101 2,118 123,100
2025/04/22 2,161 2,174 2,065 2,081 122,700
2025/04/21 2,034 2,048 2,010 2,011 15,800
2025/04/18 2,015 2,034 2,001 2,034 17,800
2025/04/17 1,983 1,998 1,980 1,989 9,000
2025/04/16 1,982 2,000 1,978 1,983 15,000
2025/04/15 1,983 2,001 1,978 1,993 17,900
2025/04/14 1,975 1,993 1,952 1,983 26,800
2025/04/11 1,942 1,964 1,897 1,959 25,000
2025/04/10 2,024 2,024 1,916 1,962 36,400
2025/04/09 1,900 1,906 1,806 1,883 41,900
2025/04/08 1,850 1,958 1,850 1,923 52,400
2025/04/07 1,766 1,841 1,726 1,810 45,800
2025/04/04 1,938 1,939 1,865 1,883 52,900
2025/04/03 1,925 1,992 1,920 1,960 33,600
2025/04/02 2,027 2,029 1,982 2,000 18,100
2025/04/01 2,015 2,039 1,999 2,000 24,200
2025/03/31 2,068 2,068 2,001 2,001 30,300
2025/03/28 2,112 2,128 2,101 2,105 19,100
2025/03/27 2,150 2,172 2,136 2,172 38,100
2025/03/26 2,141 2,168 2,122 2,168 35,600
2025/03/25 2,116 2,130 2,107 2,128 23,900
2025/03/24 2,120 2,121 2,105 2,114 14,300
2025/03/21 2,105 2,129 2,096 2,110 30,200
2025/03/19 2,110 2,123 2,104 2,108 17,600
2025/03/18 2,098 2,121 2,098 2,113 20,300
2025/03/17 2,100 2,116 2,075 2,092 21,000
2025/03/14 2,080 2,101 2,077 2,092 21,600
2025/03/13 2,105 2,115 2,090 2,105 11,800
2025/03/12 2,107 2,123 2,098 2,105 14,700
2025/03/11 2,119 2,125 2,095 2,107 15,300
2025/03/10 2,144 2,152 2,127 2,131 10,800
2025/03/07 2,140 2,156 2,131 2,142 14,000
2025/03/06 2,183 2,188 2,129 2,157 24,300
2025/03/05 2,156 2,182 2,150 2,157 12,900
2025/03/04 2,154 2,167 2,139 2,140 8,700
2025/03/03 2,169 2,175 2,138 2,162 13,300
2025/02/28 2,149 2,152 2,124 2,134 11,600
2025/02/27 2,156 2,164 2,145 2,150 10,700
2025/02/26 2,175 2,177 2,139 2,157 14,900
2025/02/25 2,174 2,208 2,165 2,203 14,200
2025/02/21 2,211 2,217 2,171 2,181 12,700
2025/02/20 2,223 2,227 2,195 2,196 17,000
2025/02/19 2,265 2,277 2,220 2,220 8,100
2025/02/18 2,268 2,304 2,246 2,265 5,700
2025/02/17 2,250 2,294 2,246 2,268 14,000
2025/02/14 2,286 2,286 2,250 2,250 6,500
2025/02/13 2,261 2,294 2,253 2,286 8,900
2025/02/12 2,265 2,265 2,240 2,240 6,500
2025/02/10 2,270 2,270 2,241 2,244 9,200
2025/02/07 2,292 2,312 2,276 2,276 11,600
2025/02/06 2,260 2,292 2,260 2,292 9,700
2025/02/05 2,261 2,269 2,246 2,250 12,700
2025/02/04 2,284 2,284 2,239 2,239 13,400
2025/02/03 2,270 2,270 2,234 2,234 16,600
2025/01/31 2,282 2,282 2,252 2,260 6,600
2025/01/30 2,300 2,311 2,257 2,280 37,000
2025/01/29 2,319 2,320 2,270 2,292 29,400
2025/01/28 2,286 2,303 2,251 2,284 19,200
2025/01/27 2,283 2,307 2,269 2,286 15,200
2025/01/24 2,228 2,268 2,228 2,267 10,000
2025/01/23 2,230 2,230 2,210 2,224 11,100
2025/01/22 2,250 2,266 2,229 2,245 11,200
2025/01/21 2,221 2,234 2,205 2,227 8,800
2025/01/20 2,235 2,247 2,219 2,227 7,100
2025/01/17 2,257 2,257 2,225 2,239 17,800
2025/01/16 2,225 2,277 2,218 2,257 19,600
2025/01/15 2,229 2,269 2,211 2,221 14,700
2025/01/14 2,270 2,273 2,200 2,229 14,600
2025/01/10 2,265 2,285 2,245 2,281 18,000
2025/01/09 2,280 2,309 2,277 2,285 11,200
2025/01/08 2,298 2,300 2,278 2,278 8,800
2025/01/07 2,331 2,331 2,291 2,301 13,100
2025/01/06 2,374 2,378 2,310 2,310 12,600

このページの先頭へ