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
2017/12/29 1,147 1,155 1,140 1,140 8,800
2017/12/28 1,156 1,159 1,143 1,143 10,800
2017/12/27 1,140 1,150 1,140 1,150 12,000
2017/12/26 1,139 1,141 1,128 1,133 9,800
2017/12/25 1,134 1,143 1,130 1,138 20,000
2017/12/22 1,141 1,143 1,128 1,129 14,600
2017/12/21 1,125 1,143 1,125 1,134 11,700
2017/12/20 1,122 1,134 1,118 1,123 13,000
2017/12/19 1,124 1,136 1,112 1,124 11,900
2017/12/18 1,112 1,136 1,112 1,129 18,100
2017/12/15 1,131 1,135 1,102 1,122 21,000
2017/12/14 1,136 1,140 1,117 1,136 16,000
2017/12/13 1,139 1,167 1,127 1,136 42,500
2017/12/12 1,159 1,165 1,124 1,127 30,900
2017/12/11 1,124 1,174 1,120 1,159 57,700
2017/12/08 1,102 1,137 1,102 1,133 55,600
2017/12/07 1,097 1,122 1,097 1,116 30,500
2017/12/06 1,119 1,124 1,096 1,106 34,200
2017/12/05 1,113 1,125 1,112 1,119 17,500
2017/12/04 1,127 1,127 1,112 1,113 13,600
2017/12/01 1,134 1,134 1,118 1,127 16,700
2017/11/30 1,134 1,135 1,125 1,125 19,800
2017/11/29 1,126 1,143 1,125 1,133 13,100
2017/11/28 1,137 1,155 1,119 1,121 38,800
2017/11/27 1,137 1,141 1,133 1,137 23,800
2017/11/24 1,131 1,138 1,115 1,128 21,300
2017/11/22 1,116 1,151 1,116 1,137 59,100
2017/11/21 1,088 1,125 1,083 1,107 52,000
2017/11/20 1,052 1,090 1,048 1,077 31,600
2017/11/17 1,080 1,089 1,054 1,060 44,100
2017/11/16 1,001 1,089 995 1,075 99,700
2017/11/15 1,048 1,050 991 995 76,000
2017/11/14 1,057 1,067 1,043 1,045 25,000
2017/11/13 1,055 1,059 1,045 1,052 46,500
2017/11/10 1,057 1,064 1,050 1,057 61,100
2017/11/09 1,073 1,084 1,062 1,070 60,700
2017/11/08 1,077 1,089 1,065 1,069 52,600
2017/11/07 1,073 1,083 1,057 1,079 50,300
2017/11/06 1,090 1,096 1,085 1,086 43,000
2017/11/02 1,099 1,099 1,085 1,090 59,700
2017/11/01 1,067 1,094 1,067 1,090 108,000
2017/10/31 1,052 1,073 1,034 1,059 167,900
2017/10/30 995 1,025 995 1,022 111,000
2017/10/27 982 989 979 988 50,700
2017/10/26 961 980 957 980 70,300
2017/10/25 964 965 955 957 70,300
2017/10/24 961 965 959 963 39,700
2017/10/23 957 963 954 960 61,400
2017/10/20 948 955 948 950 25,600
2017/10/19 944 950 941 950 26,600
2017/10/18 949 950 938 944 33,200
2017/10/17 950 951 944 949 40,500
2017/10/16 941 954 939 949 57,800
2017/10/13 949 949 937 939 33,400
2017/10/12 948 953 945 948 21,500
2017/10/11 944 946 931 943 22,400
2017/10/10 933 941 930 937 31,000
2017/10/06 943 943 928 929 39,200
2017/10/05 946 948 938 939 30,300
2017/10/04 943 946 941 943 9,500
2017/10/03 950 951 938 941 30,800
2017/10/02 947 947 935 944 26,200
2017/09/29 950 960 946 947 17,700
2017/09/28 966 969 942 945 36,700
2017/09/27 951 966 945 962 39,700
2017/09/26 961 971 953 957 52,500
2017/09/25 969 978 953 958 31,700
2017/09/22 991 991 957 963 35,200
2017/09/21 969 990 969 979 27,000
2017/09/20 946 974 946 968 46,000
2017/09/19 944 957 940 946 48,400
2017/09/15 950 954 937 940 21,000
2017/09/14 951 952 944 946 13,700
2017/09/13 942 951 942 946 17,300
2017/09/12 937 952 937 942 22,200
2017/09/11 946 950 925 927 36,700
2017/09/08 926 947 926 935 34,300
2017/09/07 923 942 923 941 18,800
2017/09/06 947 949 913 913 23,800
2017/09/05 964 969 942 950 22,200
2017/09/04 969 970 955 959 17,400
2017/09/01 967 981 961 968 31,100
2017/08/31 974 977 967 969 7,900
2017/08/30 983 983 940 969 24,500
2017/08/29 974 982 969 975 11,500
2017/08/28 975 977 968 974 10,800
2017/08/25 975 978 965 975 13,500
2017/08/24 986 991 971 973 17,000
2017/08/23 992 1,007 976 978 14,700
2017/08/22 989 999 982 982 12,700
2017/08/21 980 992 978 985 11,600
2017/08/18 980 990 973 980 18,500
2017/08/17 983 992 983 983 7,600
2017/08/16 982 994 982 983 6,000
2017/08/15 971 989 971 982 11,800
2017/08/14 979 984 960 963 17,700
2017/08/10 996 998 983 988 19,600
2017/08/09 1,001 1,011 986 989 12,600
2017/08/08 1,003 1,010 999 1,001 7,800
2017/08/07 1,001 1,009 998 1,007 10,400
2017/08/04 993 999 985 997 8,800
2017/08/03 998 998 990 997 8,100
2017/08/02 1,009 1,012 997 998 18,400
2017/08/01 1,006 1,014 1,003 1,014 15,200
2017/07/31 1,030 1,030 1,006 1,006 12,500
2017/07/28 1,040 1,042 1,020 1,025 47,300
2017/07/27 1,008 1,019 994 1,010 28,500
2017/07/26 1,018 1,018 994 1,004 10,500
2017/07/25 1,022 1,023 1,007 1,010 13,200
2017/07/24 1,022 1,031 1,015 1,019 16,600
2017/07/21 1,041 1,041 1,022 1,026 19,300
2017/07/20 1,043 1,050 1,041 1,047 18,600
2017/07/19 1,049 1,070 1,039 1,040 16,200
2017/07/18 1,030 1,059 1,030 1,056 20,400
2017/07/14 1,056 1,060 1,030 1,034 19,600
2017/07/13 1,069 1,072 1,039 1,055 24,800
2017/07/12 1,084 1,094 1,067 1,073 23,000
2017/07/11 1,018 1,100 1,018 1,097 64,800
2017/07/10 1,020 1,024 1,000 1,018 87,000
2017/07/07 1,003 1,010 996 1,002 20,100
2017/07/06 1,000 1,010 998 1,005 10,400
2017/07/05 989 1,010 989 1,003 13,800
2017/07/04 1,006 1,006 987 989 8,600
2017/07/03 997 1,005 992 994 12,200
2017/06/30 991 1,000 982 994 9,100
2017/06/29 997 1,014 991 1,001 13,300
2017/06/28 1,020 1,020 1,008 1,011 10,300
2017/06/27 997 1,020 997 1,020 28,800
2017/06/26 995 995 989 990 7,900
2017/06/23 996 996 968 987 17,400
2017/06/22 980 980 970 978 10,500
2017/06/21 979 980 974 974 8,900
2017/06/20 974 988 974 979 12,600
2017/06/19 980 984 968 974 8,400
2017/06/16 988 988 975 981 12,100
2017/06/15 966 988 966 975 15,800
2017/06/14 976 987 967 967 5,500
2017/06/13 971 982 971 975 9,500
2017/06/12 980 984 967 981 17,800
2017/06/09 990 991 973 981 19,400
2017/06/08 998 1,000 985 987 7,200
2017/06/07 1,002 1,004 996 999 13,300
2017/06/06 1,010 1,010 998 1,001 11,800
2017/06/05 1,001 1,006 996 1,004 4,600
2017/06/02 1,000 1,005 991 1,005 10,300
2017/06/01 980 1,000 980 994 13,000
2017/05/31 985 985 977 977 6,300
2017/05/30 979 988 978 988 3,400
2017/05/29 975 981 971 976 8,600
2017/05/26 992 992 971 973 6,500
2017/05/25 1,005 1,005 990 994 5,700
2017/05/24 1,006 1,007 990 1,001 7,600
2017/05/23 998 1,004 982 991 9,000
2017/05/22 1,007 1,011 996 998 12,400
2017/05/19 984 999 976 994 8,700
2017/05/18 1,002 1,002 983 984 11,600
2017/05/17 987 1,017 968 1,013 9,400
2017/05/16 1,000 1,002 992 996 10,700
2017/05/15 983 1,002 967 993 12,300
2017/05/12 1,016 1,016 989 998 26,700
2017/05/11 1,020 1,020 1,000 1,016 16,100
2017/05/10 993 1,018 993 1,015 35,600
2017/05/09 998 1,010 992 1,004 26,600
2017/05/08 1,000 1,005 965 991 41,900
2017/05/02 997 1,000 993 993 25,900
2017/05/01 972 998 953 995 27,600
2017/04/28 928 953 914 942 25,000
2017/04/27 946 947 923 928 23,700
2017/04/26 950 950 941 946 9,900
2017/04/25 929 938 921 935 13,100
2017/04/24 930 937 900 920 14,400
2017/04/21 909 946 909 923 11,900
2017/04/20 902 918 898 912 14,200
2017/04/19 901 920 901 911 13,900
2017/04/18 913 930 906 914 13,600
2017/04/17 908 914 899 904 9,500
2017/04/14 907 909 899 902 8,900
2017/04/13 913 922 902 913 10,600
2017/04/12 931 931 913 913 10,900
2017/04/11 946 956 931 935 12,600
2017/04/10 934 965 931 947 17,200
2017/04/07 930 937 902 920 24,200
2017/04/06 953 960 927 930 20,600
2017/04/05 958 963 943 951 14,600
2017/04/04 981 981 944 957 14,700
2017/04/03 951 977 935 971 20,300
2017/03/31 984 989 948 948 23,700
2017/03/30 992 999 983 986 15,700
2017/03/29 985 1,008 985 1,003 30,300
2017/03/28 995 1,020 995 1,020 51,800
2017/03/27 996 1,010 992 1,000 32,200
2017/03/24 972 995 972 995 7,800
2017/03/23 969 975 967 972 14,300
2017/03/22 970 983 969 969 15,200
2017/03/21 978 994 978 992 13,300
2017/03/17 977 996 977 984 24,500
2017/03/16 959 988 959 988 25,000
2017/03/15 955 973 952 973 17,100
2017/03/14 983 983 955 968 12,300
2017/03/13 980 982 960 979 15,700
2017/03/10 960 980 960 980 52,100
2017/03/09 950 953 945 952 8,300
2017/03/08 947 947 933 943 8,200
2017/03/07 942 950 932 941 6,000
2017/03/06 943 952 935 941 8,100
2017/03/03 943 948 939 943 6,800
2017/03/02 945 955 925 947 13,200
2017/03/01 940 941 930 938 14,600
2017/02/28 930 941 928 938 11,800
2017/02/27 925 926 921 923 7,300
2017/02/24 921 932 920 929 15,000
2017/02/23 932 934 923 930 8,100
2017/02/22 934 937 930 932 4,500
2017/02/21 950 950 933 939 7,800
2017/02/20 943 950 943 947 7,300
2017/02/17 942 950 930 945 13,800
2017/02/16 944 952 940 949 7,700
2017/02/15 948 954 948 952 9,800
2017/02/14 950 952 939 942 9,100
2017/02/13 939 956 925 947 21,400
2017/02/10 917 940 913 935 21,900
2017/02/09 906 910 898 903 6,200
2017/02/08 903 908 893 906 9,500
2017/02/07 889 904 889 903 8,800
2017/02/06 899 902 890 892 10,000
2017/02/03 889 900 889 894 5,200
2017/02/02 897 912 889 893 11,300
2017/02/01 894 910 890 901 8,400
2017/01/31 900 903 889 894 5,900
2017/01/30 900 905 893 900 6,700
2017/01/27 899 908 887 901 10,100
2017/01/26 886 900 866 892 15,000
2017/01/25 897 897 861 876 19,600
2017/01/24 872 886 866 882 10,300
2017/01/23 887 893 877 884 8,200
2017/01/20 890 901 888 897 9,100
2017/01/19 874 894 874 893 8,000
2017/01/18 893 893 860 877 10,800
2017/01/17 892 898 882 892 8,200
2017/01/16 910 916 855 896 16,700
2017/01/13 909 914 906 912 17,700
2017/01/12 927 927 908 924 15,200
2017/01/11 930 931 921 924 9,900
2017/01/10 929 935 918 932 26,500
2017/01/06 917 930 910 930 23,000
2017/01/05 919 921 908 920 23,400
2017/01/04 901 920 901 920 29,700

このページの先頭へ