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
2026/03/19 2,551 2,564 2,503 2,505 53,800
2026/03/18 2,590 2,611 2,575 2,611 43,800
2026/03/17 2,547 2,584 2,545 2,552 37,900
2026/03/16 2,522 2,557 2,522 2,532 39,600
2026/03/13 2,499 2,548 2,499 2,534 40,800
2026/03/12 2,578 2,585 2,532 2,546 37,300
2026/03/11 2,620 2,630 2,585 2,589 50,000
2026/03/10 2,525 2,582 2,511 2,570 51,500
2026/03/09 2,499 2,500 2,448 2,497 81,500
2026/03/06 2,606 2,606 2,538 2,584 63,300
2026/03/05 2,644 2,652 2,587 2,604 41,000
2026/03/04 2,637 2,652 2,507 2,563 105,900
2026/03/03 2,739 2,760 2,685 2,691 69,400
2026/03/02 2,723 2,758 2,710 2,739 57,800
2026/02/27 2,740 2,818 2,733 2,797 90,800
2026/02/26 2,763 2,776 2,753 2,761 41,300
2026/02/25 2,763 2,779 2,744 2,753 45,000
2026/02/24 2,704 2,757 2,687 2,757 44,800
2026/02/20 2,705 2,714 2,662 2,698 41,000
2026/02/19 2,712 2,727 2,686 2,719 34,500
2026/02/18 2,687 2,710 2,671 2,697 34,200
2026/02/17 2,645 2,692 2,626 2,675 64,400
2026/02/16 2,695 2,695 2,628 2,645 70,700
2026/02/13 2,670 2,699 2,646 2,682 47,400
2026/02/12 2,670 2,695 2,655 2,680 70,500
2026/02/10 2,595 2,666 2,594 2,666 101,900
2026/02/09 2,619 2,619 2,580 2,600 89,900
2026/02/06 2,595 2,595 2,554 2,580 68,400
2026/02/05 2,600 2,602 2,561 2,563 123,300
2026/02/04 2,563 2,566 2,536 2,550 219,900
2026/02/03 2,566 2,586 2,541 2,559 136,900
2026/02/02 2,600 2,642 2,543 2,545 169,900
2026/01/30 2,636 2,641 2,586 2,622 149,500
2026/01/29 2,604 2,647 2,514 2,586 236,200
2026/01/28 2,938 2,974 2,916 2,933 92,000
2026/01/27 2,962 3,005 2,934 2,936 47,900
2026/01/26 3,000 3,035 2,980 2,983 42,400
2026/01/23 3,085 3,115 3,010 3,055 50,900
2026/01/22 3,025 3,115 3,015 3,080 60,800
2026/01/21 2,830 2,997 2,826 2,981 69,200
2026/01/20 2,893 2,908 2,884 2,886 36,600
2026/01/19 2,934 2,934 2,874 2,910 26,200
2026/01/16 2,910 2,929 2,895 2,926 39,800
2026/01/15 2,929 2,929 2,880 2,906 31,500
2026/01/14 2,896 2,923 2,892 2,920 47,100
2026/01/13 2,899 2,915 2,876 2,879 45,000
2026/01/09 2,850 2,880 2,849 2,863 32,000
2026/01/08 2,813 2,850 2,810 2,838 35,000
2026/01/07 2,837 2,870 2,831 2,849 35,700
2026/01/06 2,865 2,880 2,843 2,856 30,800
2026/01/05 2,861 2,881 2,858 2,861 28,200
2025/12/30 2,858 2,878 2,846 2,854 15,600
2025/12/29 2,840 2,866 2,826 2,858 85,300
2025/12/26 2,840 2,855 2,827 2,845 29,600
2025/12/25 2,853 2,859 2,819 2,836 25,800
2025/12/24 2,882 2,894 2,850 2,850 28,100
2025/12/23 2,850 2,893 2,850 2,872 22,700
2025/12/22 2,861 2,889 2,859 2,871 16,800
2025/12/19 2,892 2,892 2,825 2,851 46,400
2025/12/18 2,835 2,867 2,826 2,848 22,400
2025/12/17 2,828 2,851 2,820 2,835 20,800
2025/12/16 2,929 2,933 2,812 2,817 37,200
2025/12/15 2,839 2,937 2,839 2,923 41,600
2025/12/12 2,843 2,860 2,800 2,827 48,900
2025/12/11 2,865 2,866 2,804 2,808 45,700
2025/12/10 2,863 2,942 2,852 2,900 116,200
2025/12/09 2,835 2,871 2,800 2,854 57,600
2025/12/08 2,856 2,875 2,813 2,855 41,800
2025/12/05 2,800 2,830 2,780 2,818 42,200
2025/12/04 2,783 2,857 2,780 2,817 37,200
2025/12/03 2,808 2,849 2,802 2,802 45,000
2025/12/02 2,868 2,873 2,827 2,827 31,300
2025/12/01 2,872 2,889 2,845 2,873 42,300
2025/11/28 2,762 2,827 2,761 2,822 23,100
2025/11/27 2,764 2,811 2,758 2,771 23,600
2025/11/26 2,708 2,759 2,702 2,752 40,200
2025/11/25 2,700 2,700 2,663 2,668 36,800
2025/11/21 2,604 2,682 2,604 2,682 33,400
2025/11/20 2,633 2,652 2,630 2,633 33,500
2025/11/19 2,704 2,714 2,619 2,619 37,200
2025/11/18 2,729 2,768 2,723 2,735 82,300
2025/11/17 2,682 2,756 2,668 2,714 60,800
2025/11/14 2,703 2,720 2,674 2,695 32,200
2025/11/13 2,700 2,731 2,676 2,707 80,400
2025/11/12 2,806 2,814 2,690 2,700 191,300
2025/11/11 2,832 2,843 2,767 2,782 42,200
2025/11/10 2,827 2,833 2,800 2,818 41,500
2025/11/07 2,716 2,827 2,691 2,827 160,400
2025/11/06 2,666 2,749 2,666 2,721 88,400
2025/11/05 2,691 2,705 2,631 2,665 83,800
2025/11/04 2,736 2,788 2,640 2,707 152,900
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

このページの先頭へ