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
2024/03/28 2,674 2,674 2,510 2,531 20,600
2024/03/27 2,652 2,685 2,652 2,675 33,100
2024/03/26 2,621 2,654 2,621 2,632 12,900
2024/03/25 2,675 2,714 2,639 2,648 13,700
2024/03/22 2,700 2,721 2,665 2,687 16,200
2024/03/21 2,659 2,705 2,659 2,681 21,300
2024/03/19 2,640 2,645 2,595 2,635 11,800
2024/03/18 2,649 2,680 2,645 2,656 17,600
2024/03/15 2,660 2,663 2,626 2,648 9,600
2024/03/14 2,643 2,664 2,621 2,660 13,300
2024/03/13 2,683 2,683 2,609 2,623 12,600
2024/03/12 2,656 2,656 2,595 2,649 10,500
2024/03/11 2,640 2,675 2,623 2,666 8,900
2024/03/08 2,638 2,695 2,638 2,676 22,500
2024/03/07 2,681 2,681 2,651 2,674 7,000
2024/03/06 2,674 2,702 2,644 2,670 17,200
2024/03/05 2,620 2,680 2,620 2,675 9,500
2024/03/04 2,663 2,664 2,618 2,632 10,400
2024/03/01 2,639 2,659 2,612 2,659 10,100
2024/02/29 2,650 2,650 2,587 2,613 12,200
2024/02/28 2,660 2,717 2,650 2,666 33,500
2024/02/27 2,607 2,676 2,600 2,660 23,100
2024/02/26 2,618 2,657 2,594 2,614 13,300
2024/02/22 2,634 2,634 2,586 2,606 11,900
2024/02/21 2,624 2,629 2,585 2,617 13,700
2024/02/20 2,639 2,660 2,619 2,635 11,800
2024/02/19 2,651 2,653 2,613 2,647 11,600
2024/02/16 2,680 2,685 2,654 2,669 15,900
2024/02/15 2,679 2,694 2,635 2,650 12,700
2024/02/14 2,726 2,726 2,651 2,659 18,400
2024/02/13 2,758 2,771 2,736 2,751 21,600
2024/02/09 2,769 2,794 2,743 2,758 12,100
2024/02/08 2,849 2,849 2,744 2,783 16,700
2024/02/07 2,856 2,864 2,826 2,831 10,800
2024/02/06 2,776 2,853 2,766 2,847 15,600
2024/02/05 2,749 2,787 2,720 2,784 21,200
2024/02/02 2,803 2,819 2,776 2,776 13,100
2024/02/01 2,925 2,948 2,780 2,799 29,500
2024/01/31 2,935 2,961 2,887 2,927 50,300
2024/01/30 3,110 3,140 2,999 3,005 35,700
2024/01/29 3,140 3,140 3,105 3,105 8,800
2024/01/26 3,100 3,125 3,065 3,105 13,300
2024/01/25 3,005 3,160 3,005 3,115 20,100
2024/01/24 3,010 3,020 2,992 3,005 15,500
2024/01/23 3,015 3,060 2,999 3,010 20,100
2024/01/22 3,045 3,065 3,025 3,045 17,100
2024/01/19 3,000 3,025 2,987 3,015 7,300
2024/01/18 3,005 3,025 3,000 3,015 11,500
2024/01/17 3,010 3,045 2,996 3,000 24,000
2024/01/16 3,025 3,045 2,997 3,010 14,200
2024/01/15 3,030 3,080 3,030 3,050 19,100
2024/01/12 3,080 3,110 3,025 3,050 14,900
2024/01/11 3,090 3,110 3,070 3,100 20,400
2024/01/10 3,080 3,100 3,045 3,075 19,500
2024/01/09 3,150 3,170 3,050 3,070 18,900
2024/01/05 3,075 3,140 3,065 3,110 11,100
2024/01/04 3,080 3,095 3,050 3,070 15,200
2023/12/29 3,000 3,095 2,989 3,080 16,700
2023/12/28 2,964 3,000 2,964 3,000 16,000
2023/12/27 2,973 2,980 2,934 2,980 27,300
2023/12/26 2,871 2,950 2,871 2,948 12,500
2023/12/25 2,959 2,961 2,887 2,895 14,900
2023/12/22 2,862 2,916 2,861 2,909 13,200
2023/12/21 2,871 2,900 2,861 2,880 8,800
2023/12/20 2,887 2,913 2,874 2,898 19,600
2023/12/19 2,809 2,870 2,800 2,866 9,700
2023/12/18 2,762 2,809 2,744 2,793 6,000
2023/12/15 2,815 2,815 2,728 2,791 15,100
2023/12/14 2,863 2,864 2,787 2,799 14,800
2023/12/13 2,767 2,857 2,767 2,836 6,700
2023/12/12 2,828 2,841 2,750 2,767 16,300
2023/12/11 2,735 2,828 2,728 2,828 65,800
2023/12/08 2,690 2,711 2,669 2,693 27,900
2023/12/07 2,681 2,724 2,679 2,697 21,300
2023/12/06 2,620 2,710 2,620 2,703 15,000
2023/12/05 2,694 2,718 2,617 2,620 29,000
2023/12/04 2,642 2,700 2,612 2,694 11,800
2023/12/01 2,701 2,707 2,656 2,660 10,900
2023/11/30 2,616 2,691 2,616 2,675 12,400
2023/11/29 2,589 2,628 2,576 2,616 14,700
2023/11/28 2,562 2,641 2,551 2,629 18,900
2023/11/27 2,623 2,646 2,574 2,574 16,200
2023/11/24 2,671 2,679 2,629 2,636 13,800
2023/11/22 2,699 2,712 2,668 2,668 14,500
2023/11/21 2,665 2,698 2,664 2,695 8,200
2023/11/20 2,653 2,689 2,636 2,654 16,900
2023/11/17 2,601 2,673 2,600 2,673 21,900
2023/11/16 2,699 2,699 2,600 2,621 19,200
2023/11/15 2,762 2,762 2,697 2,699 17,300
2023/11/14 2,783 2,783 2,734 2,743 9,000
2023/11/13 2,832 2,832 2,733 2,756 19,000
2023/11/10 2,840 2,875 2,825 2,833 14,600
2023/11/09 2,831 2,873 2,827 2,873 11,600
2023/11/08 2,899 2,909 2,836 2,836 27,100
2023/11/07 2,833 2,896 2,803 2,882 39,700
2023/11/06 2,728 2,835 2,728 2,834 40,400
2023/11/02 2,567 2,691 2,567 2,691 26,600
2023/11/01 2,470 2,559 2,442 2,557 40,300
2023/10/31 2,617 2,617 2,444 2,474 85,600
2023/10/30 2,606 2,627 2,555 2,602 170,600
2023/10/27 2,607 2,675 2,607 2,658 33,600
2023/10/26 2,588 2,630 2,580 2,607 15,700
2023/10/25 2,661 2,679 2,625 2,628 20,500
2023/10/24 2,655 2,664 2,547 2,655 26,000
2023/10/23 2,619 2,675 2,603 2,619 16,000
2023/10/20 2,601 2,678 2,601 2,649 18,000
2023/10/19 2,615 2,666 2,615 2,633 11,100
2023/10/18 2,669 2,669 2,608 2,655 12,700
2023/10/17 2,629 2,692 2,629 2,669 13,800
2023/10/16 2,665 2,699 2,589 2,629 16,500
2023/10/13 2,649 2,685 2,649 2,672 15,100
2023/10/12 2,603 2,685 2,600 2,680 18,200
2023/10/11 2,574 2,607 2,566 2,603 18,000
2023/10/10 2,571 2,630 2,571 2,624 32,600
2023/10/06 2,502 2,541 2,472 2,521 14,700
2023/10/05 2,429 2,510 2,429 2,502 27,400
2023/10/04 2,420 2,469 2,412 2,423 37,100
2023/10/03 2,587 2,587 2,492 2,492 20,100
2023/10/02 2,591 2,647 2,587 2,587 22,100
2023/09/29 2,617 2,617 2,573 2,591 21,300
2023/09/28 2,610 2,610 2,544 2,570 24,600
2023/09/27 2,626 2,657 2,535 2,645 32,000
2023/09/26 2,593 2,663 2,586 2,626 43,300
2023/09/25 2,568 2,636 2,541 2,627 32,300
2023/09/22 2,503 2,561 2,500 2,533 15,700
2023/09/21 2,541 2,554 2,515 2,525 17,600
2023/09/20 2,590 2,590 2,517 2,525 18,400
2023/09/19 2,654 2,654 2,568 2,594 26,500
2023/09/15 2,613 2,691 2,613 2,654 46,400
2023/09/14 2,500 2,603 2,496 2,590 31,200
2023/09/13 2,446 2,495 2,446 2,489 25,700
2023/09/12 2,450 2,470 2,422 2,456 17,500
2023/09/11 2,452 2,479 2,430 2,441 16,700
2023/09/08 2,482 2,511 2,451 2,451 23,500
2023/09/07 2,545 2,565 2,522 2,522 16,200
2023/09/06 2,564 2,584 2,543 2,571 13,200
2023/09/05 2,583 2,585 2,545 2,552 17,300
2023/09/04 2,542 2,591 2,528 2,589 19,400
2023/09/01 2,538 2,564 2,538 2,543 14,900
2023/08/31 2,540 2,572 2,529 2,538 15,100
2023/08/30 2,570 2,572 2,543 2,551 14,100
2023/08/29 2,546 2,576 2,546 2,570 13,700
2023/08/28 2,513 2,561 2,500 2,561 13,100
2023/08/25 2,514 2,535 2,500 2,512 25,900
2023/08/24 2,483 2,546 2,479 2,540 24,000
2023/08/23 2,483 2,497 2,481 2,497 13,900
2023/08/22 2,479 2,514 2,475 2,498 14,500
2023/08/21 2,458 2,499 2,458 2,489 11,900
2023/08/18 2,475 2,508 2,470 2,484 22,900
2023/08/17 2,563 2,563 2,485 2,500 27,600
2023/08/16 2,598 2,598 2,550 2,550 21,100
2023/08/15 2,639 2,645 2,618 2,632 21,500
2023/08/14 2,635 2,662 2,623 2,635 21,200
2023/08/10 2,630 2,660 2,613 2,655 20,400
2023/08/09 2,643 2,643 2,600 2,636 18,100
2023/08/08 2,648 2,658 2,631 2,648 17,300
2023/08/07 2,576 2,648 2,573 2,648 25,900
2023/08/04 2,611 2,663 2,601 2,615 17,300
2023/08/03 2,624 2,632 2,569 2,611 34,600
2023/08/02 2,770 2,771 2,655 2,662 51,400
2023/08/01 2,925 2,925 2,820 2,829 32,500
2023/07/31 2,881 2,940 2,827 2,925 26,300
2023/07/28 2,817 2,858 2,790 2,849 31,100
2023/07/27 2,817 2,868 2,785 2,857 16,200
2023/07/26 2,881 2,881 2,816 2,816 9,100
2023/07/25 2,831 2,912 2,823 2,895 22,700
2023/07/24 2,820 2,850 2,796 2,827 14,800
2023/07/21 2,891 2,891 2,817 2,818 12,500
2023/07/20 2,955 2,955 2,874 2,878 8,900
2023/07/19 2,929 2,963 2,917 2,955 19,800
2023/07/18 2,821 2,881 2,821 2,881 7,200
2023/07/14 2,868 2,875 2,804 2,821 14,800
2023/07/13 2,856 2,886 2,826 2,849 17,500
2023/07/12 2,997 2,997 2,850 2,856 20,200
2023/07/11 3,025 3,160 2,968 2,969 31,200
2023/07/10 2,921 3,020 2,912 2,986 61,200
2023/07/07 2,926 2,979 2,865 2,922 19,000
2023/07/06 2,947 2,981 2,932 2,960 16,900
2023/07/05 2,900 2,967 2,898 2,952 10,700
2023/07/04 2,982 2,983 2,915 2,944 19,400
2023/07/03 2,891 2,995 2,891 2,982 15,700
2023/06/30 2,877 2,924 2,877 2,893 19,100
2023/06/29 2,882 2,928 2,852 2,898 16,800
2023/06/28 2,808 2,882 2,808 2,882 13,400
2023/06/27 2,836 2,836 2,762 2,814 11,500
2023/06/26 2,802 2,859 2,779 2,836 37,400
2023/06/23 2,949 2,966 2,748 2,794 28,900
2023/06/22 2,885 2,962 2,885 2,918 23,100
2023/06/21 2,889 2,909 2,856 2,865 15,000
2023/06/20 2,893 2,934 2,869 2,904 23,300
2023/06/19 2,912 2,950 2,888 2,918 26,300
2023/06/16 2,890 2,922 2,866 2,876 51,300
2023/06/15 2,771 2,873 2,770 2,840 20,300
2023/06/14 2,766 2,798 2,740 2,771 16,800
2023/06/13 2,789 2,797 2,742 2,766 25,300
2023/06/12 2,699 2,798 2,699 2,798 34,400
2023/06/09 2,611 2,685 2,606 2,682 38,900
2023/06/08 2,540 2,587 2,540 2,566 22,600
2023/06/07 2,555 2,599 2,497 2,540 38,500
2023/06/06 2,550 2,593 2,535 2,536 20,200

このページの先頭へ