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
2019/12/30 1,289 1,328 1,271 1,293 8,500
2019/12/27 1,279 1,300 1,279 1,290 14,900
2019/12/26 1,241 1,277 1,236 1,277 12,400
2019/12/25 1,282 1,282 1,242 1,244 15,400
2019/12/24 1,283 1,283 1,248 1,254 13,400
2019/12/23 1,287 1,289 1,268 1,272 7,000
2019/12/20 1,299 1,299 1,284 1,286 11,500
2019/12/19 1,283 1,294 1,283 1,291 6,500
2019/12/18 1,309 1,309 1,271 1,283 12,600
2019/12/17 1,309 1,309 1,291 1,309 9,400
2019/12/16 1,293 1,305 1,286 1,294 12,300
2019/12/13 1,305 1,319 1,293 1,306 26,900
2019/12/12 1,282 1,288 1,266 1,279 8,300
2019/12/11 1,303 1,303 1,262 1,271 19,700
2019/12/10 1,266 1,305 1,262 1,295 53,400
2019/12/09 1,228 1,268 1,221 1,265 16,700
2019/12/06 1,224 1,231 1,212 1,217 11,500
2019/12/05 1,233 1,233 1,218 1,222 6,400
2019/12/04 1,219 1,233 1,215 1,233 6,900
2019/12/03 1,245 1,245 1,212 1,219 12,600
2019/12/02 1,247 1,263 1,246 1,248 8,600
2019/11/29 1,272 1,273 1,245 1,248 4,500
2019/11/28 1,274 1,274 1,246 1,258 4,800
2019/11/27 1,241 1,278 1,238 1,271 16,800
2019/11/26 1,274 1,298 1,214 1,214 15,600
2019/11/25 1,294 1,295 1,269 1,272 9,900
2019/11/22 1,278 1,278 1,272 1,277 8,900
2019/11/21 1,270 1,275 1,263 1,273 13,800
2019/11/20 1,269 1,274 1,254 1,269 9,900
2019/11/19 1,261 1,271 1,261 1,269 3,000
2019/11/18 1,274 1,275 1,270 1,271 2,900
2019/11/15 1,279 1,280 1,270 1,278 6,500
2019/11/14 1,271 1,282 1,259 1,264 10,800
2019/11/13 1,298 1,298 1,270 1,270 6,400
2019/11/12 1,300 1,308 1,295 1,308 11,400
2019/11/11 1,305 1,305 1,295 1,305 11,700
2019/11/08 1,308 1,311 1,296 1,304 21,600
2019/11/07 1,300 1,309 1,289 1,297 23,800
2019/11/06 1,320 1,324 1,298 1,303 13,700
2019/11/05 1,284 1,323 1,281 1,311 27,300
2019/11/01 1,257 1,266 1,242 1,254 12,900
2019/10/31 1,276 1,283 1,263 1,269 15,400
2019/10/30 1,229 1,269 1,219 1,269 18,000
2019/10/29 1,213 1,230 1,209 1,223 12,600
2019/10/28 1,183 1,212 1,183 1,200 11,200
2019/10/25 1,220 1,220 1,209 1,213 7,400
2019/10/24 1,226 1,230 1,211 1,213 13,300
2019/10/23 1,234 1,234 1,223 1,226 5,400
2019/10/21 1,212 1,233 1,209 1,230 11,600
2019/10/18 1,232 1,248 1,205 1,207 15,800
2019/10/17 1,253 1,253 1,214 1,222 10,300
2019/10/16 1,250 1,260 1,236 1,254 12,300
2019/10/15 1,243 1,245 1,217 1,233 14,100
2019/10/11 1,237 1,237 1,211 1,237 4,800
2019/10/10 1,213 1,234 1,211 1,226 11,200
2019/10/09 1,206 1,243 1,205 1,243 7,500
2019/10/08 1,217 1,223 1,198 1,213 10,600
2019/10/07 1,229 1,229 1,193 1,204 7,500
2019/10/04 1,216 1,233 1,208 1,228 5,600
2019/10/03 1,220 1,238 1,199 1,227 7,600
2019/10/02 1,224 1,250 1,224 1,249 8,300
2019/10/01 1,216 1,230 1,208 1,220 7,300
2019/09/30 1,232 1,232 1,192 1,202 10,000
2019/09/27 1,260 1,265 1,207 1,247 14,900
2019/09/26 1,243 1,263 1,238 1,253 19,600
2019/09/25 1,229 1,238 1,218 1,238 8,500
2019/09/24 1,217 1,230 1,217 1,230 9,100
2019/09/20 1,211 1,220 1,192 1,214 7,900
2019/09/19 1,183 1,212 1,183 1,212 12,100
2019/09/18 1,218 1,220 1,171 1,178 13,100
2019/09/17 1,229 1,232 1,185 1,218 15,000
2019/09/13 1,210 1,231 1,187 1,229 36,300
2019/09/12 1,203 1,218 1,184 1,200 21,800
2019/09/11 1,168 1,203 1,161 1,203 22,600
2019/09/10 1,129 1,168 1,124 1,168 22,400
2019/09/09 1,101 1,117 1,099 1,114 9,600
2019/09/06 1,109 1,109 1,087 1,105 9,500
2019/09/05 1,058 1,129 1,057 1,095 14,400
2019/09/04 1,050 1,074 1,047 1,048 10,600
2019/09/03 1,054 1,077 1,051 1,069 6,800
2019/09/02 1,058 1,069 1,058 1,065 3,100
2019/08/30 1,057 1,078 1,045 1,069 14,000
2019/08/29 1,028 1,048 1,028 1,043 5,800
2019/08/28 1,030 1,036 1,024 1,031 11,200
2019/08/27 1,027 1,042 1,027 1,029 9,800
2019/08/26 1,028 1,035 1,002 1,002 17,800
2019/08/23 1,066 1,066 1,055 1,057 7,600
2019/08/22 1,074 1,074 1,056 1,060 4,800
2019/08/21 1,056 1,078 1,056 1,073 6,100
2019/08/20 1,068 1,085 1,066 1,081 6,200
2019/08/19 1,065 1,074 1,065 1,068 5,500
2019/08/16 1,067 1,071 1,059 1,064 5,000
2019/08/15 1,047 1,069 1,044 1,068 8,400
2019/08/14 1,067 1,083 1,060 1,077 10,300
2019/08/13 1,069 1,090 1,045 1,054 17,800
2019/08/09 1,064 1,074 1,063 1,067 8,900
2019/08/08 1,050 1,066 1,050 1,052 7,900
2019/08/07 1,060 1,060 1,046 1,049 9,200
2019/08/06 1,024 1,068 1,024 1,060 16,000
2019/08/05 1,107 1,107 1,065 1,076 22,000
2019/08/02 1,162 1,164 1,123 1,125 21,000
2019/08/01 1,185 1,193 1,178 1,192 8,200
2019/07/31 1,187 1,221 1,187 1,198 13,500
2019/07/30 1,235 1,244 1,227 1,243 11,500
2019/07/29 1,222 1,236 1,219 1,236 5,100
2019/07/26 1,224 1,231 1,214 1,227 5,200
2019/07/25 1,236 1,237 1,226 1,234 6,500
2019/07/24 1,225 1,227 1,211 1,222 9,000
2019/07/23 1,202 1,229 1,202 1,225 10,500
2019/07/22 1,219 1,226 1,198 1,205 18,700
2019/07/19 1,205 1,239 1,205 1,227 14,300
2019/07/18 1,239 1,250 1,199 1,204 25,300
2019/07/17 1,248 1,257 1,238 1,253 7,400
2019/07/16 1,259 1,270 1,248 1,255 10,700
2019/07/12 1,262 1,264 1,235 1,259 15,900
2019/07/11 1,231 1,274 1,231 1,265 14,800
2019/07/10 1,257 1,270 1,233 1,234 65,500
2019/07/09 1,276 1,288 1,265 1,277 20,300
2019/07/08 1,293 1,293 1,271 1,271 18,800
2019/07/05 1,286 1,300 1,286 1,290 14,500
2019/07/04 1,273 1,297 1,273 1,285 20,400
2019/07/03 1,270 1,280 1,261 1,271 20,100
2019/07/02 1,245 1,281 1,240 1,270 22,300
2019/07/01 1,239 1,241 1,218 1,235 11,300
2019/06/28 1,245 1,245 1,208 1,209 36,900
2019/06/27 1,208 1,245 1,208 1,245 17,600
2019/06/26 1,218 1,225 1,201 1,207 14,100
2019/06/25 1,255 1,255 1,212 1,228 26,700
2019/06/24 1,215 1,244 1,215 1,240 21,200
2019/06/21 1,239 1,244 1,203 1,203 100,800
2019/06/20 1,244 1,245 1,219 1,231 26,200
2019/06/19 1,238 1,244 1,230 1,232 25,600
2019/06/18 1,233 1,235 1,206 1,208 9,200
2019/06/17 1,240 1,242 1,221 1,225 9,000
2019/06/14 1,244 1,244 1,228 1,235 17,600
2019/06/13 1,263 1,263 1,227 1,244 16,300
2019/06/12 1,287 1,287 1,263 1,265 8,900
2019/06/11 1,301 1,301 1,270 1,282 17,600
2019/06/10 1,306 1,308 1,299 1,301 18,000
2019/06/07 1,306 1,306 1,282 1,287 9,400
2019/06/06 1,294 1,304 1,282 1,301 8,800
2019/06/05 1,265 1,295 1,260 1,295 12,800
2019/06/04 1,225 1,245 1,216 1,243 23,700
2019/06/03 1,235 1,242 1,214 1,220 13,100
2019/05/31 1,290 1,290 1,253 1,259 14,700
2019/05/30 1,289 1,302 1,285 1,293 7,800
2019/05/29 1,289 1,289 1,275 1,289 15,300
2019/05/28 1,301 1,301 1,283 1,283 10,900
2019/05/27 1,303 1,311 1,287 1,301 11,500
2019/05/24 1,289 1,308 1,286 1,288 12,600
2019/05/23 1,289 1,297 1,283 1,287 9,200
2019/05/22 1,290 1,292 1,282 1,287 9,600
2019/05/21 1,292 1,292 1,274 1,283 12,700
2019/05/20 1,298 1,303 1,285 1,292 9,300
2019/05/17 1,299 1,299 1,282 1,298 15,500
2019/05/16 1,297 1,299 1,276 1,299 14,200
2019/05/15 1,263 1,293 1,260 1,287 19,300
2019/05/14 1,221 1,253 1,197 1,245 15,600
2019/05/13 1,268 1,282 1,239 1,240 18,500
2019/05/10 1,262 1,296 1,244 1,266 39,400
2019/05/09 1,268 1,268 1,231 1,247 30,400
2019/05/08 1,277 1,282 1,251 1,269 23,800
2019/05/07 1,315 1,323 1,283 1,284 20,800
2019/04/26 1,300 1,325 1,266 1,319 41,600
2019/04/25 1,263 1,273 1,245 1,255 17,200
2019/04/24 1,260 1,264 1,235 1,239 14,700
2019/04/23 1,256 1,261 1,243 1,255 11,500
2019/04/22 1,249 1,260 1,247 1,252 10,100
2019/04/19 1,253 1,256 1,244 1,248 16,500
2019/04/18 1,267 1,267 1,248 1,253 11,300
2019/04/17 1,269 1,275 1,262 1,275 5,500
2019/04/16 1,297 1,297 1,261 1,265 5,800
2019/04/15 1,274 1,307 1,273 1,297 30,200
2019/04/12 1,257 1,257 1,243 1,252 14,800
2019/04/11 1,251 1,257 1,248 1,252 13,000
2019/04/10 1,264 1,271 1,249 1,252 13,700
2019/04/09 1,269 1,274 1,255 1,270 10,400
2019/04/08 1,263 1,268 1,256 1,268 5,700
2019/04/05 1,265 1,267 1,253 1,261 10,200
2019/04/04 1,253 1,260 1,251 1,256 7,200
2019/04/03 1,231 1,258 1,231 1,256 13,000
2019/04/02 1,250 1,250 1,238 1,240 10,500
2019/04/01 1,206 1,246 1,206 1,241 25,700
2019/03/29 1,223 1,223 1,190 1,204 9,000
2019/03/28 1,240 1,240 1,196 1,202 17,500
2019/03/27 1,247 1,248 1,220 1,244 20,400
2019/03/26 1,196 1,259 1,196 1,259 48,500
2019/03/25 1,191 1,192 1,182 1,188 25,600
2019/03/22 1,213 1,213 1,198 1,213 13,500
2019/03/20 1,213 1,224 1,204 1,213 13,000
2019/03/19 1,214 1,214 1,190 1,204 17,300
2019/03/18 1,200 1,214 1,195 1,214 19,800
2019/03/15 1,158 1,196 1,158 1,190 25,800
2019/03/14 1,157 1,167 1,151 1,158 17,800
2019/03/13 1,153 1,162 1,140 1,146 15,400
2019/03/12 1,134 1,153 1,121 1,153 22,000
2019/03/11 1,111 1,123 1,092 1,122 19,800
2019/03/08 1,140 1,149 1,078 1,108 43,400
2019/03/07 1,180 1,192 1,164 1,170 14,300
2019/03/06 1,196 1,209 1,188 1,189 12,900
2019/03/05 1,198 1,199 1,175 1,196 11,200
2019/03/04 1,198 1,218 1,197 1,211 10,500
2019/03/01 1,215 1,217 1,199 1,201 10,600
2019/02/28 1,217 1,241 1,202 1,214 17,400
2019/02/27 1,267 1,267 1,186 1,208 35,600
2019/02/26 1,235 1,257 1,223 1,256 12,600
2019/02/25 1,269 1,270 1,231 1,235 9,600
2019/02/22 1,257 1,259 1,235 1,254 14,600
2019/02/21 1,225 1,266 1,225 1,256 26,100
2019/02/20 1,215 1,230 1,204 1,215 14,100
2019/02/19 1,206 1,216 1,190 1,215 13,200
2019/02/18 1,167 1,207 1,167 1,206 23,100
2019/02/15 1,168 1,168 1,151 1,157 6,200
2019/02/14 1,168 1,179 1,162 1,168 9,900
2019/02/13 1,183 1,183 1,151 1,174 13,500
2019/02/12 1,121 1,186 1,117 1,174 29,700
2019/02/08 1,111 1,120 1,094 1,108 14,900
2019/02/07 1,120 1,123 1,108 1,120 5,900
2019/02/06 1,152 1,152 1,108 1,118 10,100
2019/02/05 1,122 1,147 1,115 1,147 19,800
2019/02/04 1,098 1,123 1,086 1,122 25,400
2019/02/01 1,080 1,090 1,074 1,080 23,700
2019/01/31 1,072 1,108 1,072 1,087 34,800
2019/01/30 1,069 1,077 1,010 1,013 46,200
2019/01/29 1,063 1,071 1,048 1,063 19,900
2019/01/28 1,086 1,086 1,059 1,059 20,100
2019/01/25 1,097 1,099 1,079 1,079 19,400
2019/01/24 1,088 1,090 1,080 1,082 8,000
2019/01/23 1,080 1,100 1,072 1,084 11,700
2019/01/22 1,101 1,101 1,088 1,094 10,700
2019/01/21 1,089 1,108 1,089 1,101 14,700
2019/01/18 1,082 1,097 1,082 1,087 12,600
2019/01/17 1,074 1,094 1,074 1,082 8,100
2019/01/16 1,075 1,096 1,074 1,074 16,600
2019/01/15 1,059 1,091 1,059 1,082 12,800
2019/01/11 1,056 1,087 1,055 1,074 19,800
2019/01/10 1,059 1,060 1,038 1,051 19,200
2019/01/09 1,034 1,065 1,027 1,056 12,600
2019/01/08 1,018 1,045 1,015 1,034 20,200
2019/01/07 1,024 1,026 1,005 1,018 15,100
2019/01/04 1,000 1,014 984 992 28,100

このページの先頭へ