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
2020/12/30 1,425 1,430 1,411 1,425 25,500
2020/12/29 1,418 1,439 1,403 1,438 30,000
2020/12/28 1,428 1,439 1,410 1,439 23,300
2020/12/25 1,421 1,428 1,402 1,426 22,700
2020/12/24 1,444 1,444 1,400 1,407 28,000
2020/12/23 1,451 1,451 1,423 1,425 13,000
2020/12/22 1,446 1,458 1,424 1,452 23,300
2020/12/21 1,486 1,497 1,451 1,453 21,000
2020/12/18 1,472 1,498 1,462 1,489 19,500
2020/12/17 1,475 1,485 1,466 1,468 10,000
2020/12/16 1,470 1,486 1,458 1,480 18,400
2020/12/15 1,458 1,473 1,451 1,462 12,800
2020/12/14 1,484 1,486 1,466 1,473 19,900
2020/12/11 1,484 1,487 1,470 1,484 26,300
2020/12/10 1,456 1,496 1,456 1,483 57,700
2020/12/09 1,477 1,498 1,473 1,481 45,300
2020/12/08 1,460 1,487 1,455 1,467 28,300
2020/12/07 1,496 1,496 1,453 1,453 27,300
2020/12/04 1,468 1,495 1,468 1,484 11,300
2020/12/03 1,462 1,481 1,457 1,469 27,400
2020/12/02 1,479 1,483 1,443 1,454 40,700
2020/12/01 1,453 1,475 1,453 1,470 18,000
2020/11/30 1,505 1,505 1,452 1,453 24,700
2020/11/27 1,502 1,522 1,494 1,505 30,300
2020/11/26 1,482 1,508 1,470 1,497 33,800
2020/11/25 1,500 1,513 1,481 1,494 30,400
2020/11/24 1,495 1,495 1,462 1,476 27,700
2020/11/20 1,428 1,451 1,422 1,448 13,100
2020/11/19 1,412 1,431 1,408 1,422 29,600
2020/11/18 1,466 1,467 1,411 1,417 46,700
2020/11/17 1,511 1,516 1,466 1,466 34,500
2020/11/16 1,497 1,525 1,497 1,510 36,900
2020/11/13 1,516 1,520 1,488 1,492 33,600
2020/11/12 1,517 1,530 1,504 1,523 30,100
2020/11/11 1,548 1,548 1,507 1,524 38,800
2020/11/10 1,550 1,550 1,480 1,534 43,500
2020/11/09 1,556 1,556 1,525 1,538 26,500
2020/11/06 1,543 1,549 1,517 1,549 21,000
2020/11/05 1,512 1,529 1,494 1,523 40,600
2020/11/04 1,518 1,520 1,484 1,505 35,800
2020/11/02 1,500 1,505 1,455 1,504 39,000
2020/10/30 1,538 1,546 1,480 1,495 54,000
2020/10/29 1,551 1,579 1,536 1,538 55,600
2020/10/28 1,598 1,611 1,583 1,606 24,700
2020/10/27 1,600 1,600 1,572 1,598 18,000
2020/10/26 1,587 1,620 1,561 1,615 23,300
2020/10/23 1,587 1,587 1,551 1,567 21,600
2020/10/22 1,595 1,601 1,579 1,585 28,700
2020/10/21 1,584 1,603 1,584 1,590 23,900
2020/10/20 1,586 1,596 1,569 1,581 18,100
2020/10/19 1,554 1,592 1,554 1,592 24,600
2020/10/16 1,582 1,582 1,547 1,560 13,200
2020/10/15 1,596 1,596 1,557 1,573 14,300
2020/10/14 1,602 1,610 1,575 1,592 24,500
2020/10/13 1,606 1,614 1,591 1,609 26,300
2020/10/12 1,561 1,600 1,561 1,599 21,400
2020/10/09 1,598 1,603 1,573 1,601 27,000
2020/10/08 1,620 1,620 1,561 1,594 50,800
2020/10/07 1,606 1,623 1,594 1,615 33,600
2020/10/06 1,631 1,649 1,595 1,620 31,600
2020/10/05 1,615 1,654 1,607 1,626 56,900
2020/10/02 1,671 1,683 1,604 1,615 63,800
2020/09/30 1,688 1,698 1,657 1,687 46,300
2020/09/29 1,739 1,739 1,641 1,688 75,800
2020/09/28 1,738 1,781 1,712 1,743 160,800
2020/09/25 1,679 1,702 1,651 1,658 86,700
2020/09/24 1,688 1,701 1,650 1,657 36,300
2020/09/23 1,654 1,700 1,654 1,688 30,800
2020/09/18 1,662 1,677 1,652 1,667 39,600
2020/09/17 1,659 1,672 1,628 1,664 25,700
2020/09/16 1,639 1,654 1,596 1,654 38,800
2020/09/15 1,650 1,650 1,587 1,599 21,400
2020/09/14 1,585 1,665 1,585 1,650 66,100
2020/09/11 1,559 1,569 1,538 1,569 38,800
2020/09/10 1,539 1,555 1,539 1,550 23,400
2020/09/09 1,514 1,567 1,514 1,539 29,500
2020/09/08 1,511 1,568 1,501 1,550 27,900
2020/09/07 1,506 1,523 1,499 1,502 11,600
2020/09/04 1,500 1,513 1,490 1,507 19,700
2020/09/03 1,506 1,521 1,492 1,500 12,700
2020/09/02 1,494 1,504 1,481 1,499 25,900
2020/09/01 1,535 1,535 1,488 1,494 15,700
2020/08/31 1,506 1,542 1,506 1,538 16,000
2020/08/28 1,505 1,545 1,495 1,518 27,500
2020/08/27 1,549 1,549 1,510 1,519 16,600
2020/08/26 1,532 1,549 1,512 1,540 25,200
2020/08/25 1,538 1,538 1,497 1,511 21,300
2020/08/24 1,534 1,534 1,498 1,507 19,300
2020/08/21 1,540 1,542 1,508 1,511 9,100
2020/08/20 1,504 1,535 1,503 1,535 12,100
2020/08/19 1,536 1,540 1,499 1,504 14,900
2020/08/18 1,539 1,563 1,520 1,542 30,000
2020/08/17 1,558 1,558 1,512 1,515 25,200
2020/08/14 1,542 1,554 1,530 1,542 17,400
2020/08/13 1,550 1,550 1,519 1,537 26,100
2020/08/12 1,580 1,580 1,538 1,553 34,600
2020/08/11 1,521 1,583 1,521 1,580 44,000
2020/08/07 1,534 1,538 1,489 1,506 18,100
2020/08/06 1,510 1,539 1,506 1,539 14,700
2020/08/05 1,494 1,520 1,486 1,505 16,500
2020/08/04 1,500 1,510 1,483 1,504 18,000
2020/08/03 1,473 1,543 1,470 1,499 37,000
2020/07/31 1,543 1,550 1,442 1,443 85,800
2020/07/30 1,509 1,582 1,485 1,573 185,800
2020/07/29 1,420 1,428 1,402 1,411 19,000
2020/07/28 1,455 1,455 1,405 1,429 18,600
2020/07/27 1,428 1,459 1,407 1,459 19,300
2020/07/22 1,452 1,452 1,415 1,418 11,200
2020/07/21 1,416 1,455 1,416 1,452 28,800
2020/07/20 1,410 1,422 1,405 1,416 14,000
2020/07/17 1,450 1,450 1,394 1,430 30,300
2020/07/16 1,445 1,445 1,409 1,439 18,300
2020/07/15 1,442 1,451 1,414 1,445 21,600
2020/07/14 1,450 1,460 1,416 1,442 16,600
2020/07/13 1,415 1,460 1,415 1,460 23,000
2020/07/10 1,442 1,442 1,385 1,385 74,200
2020/07/09 1,405 1,456 1,396 1,452 24,600
2020/07/08 1,428 1,442 1,400 1,400 30,800
2020/07/07 1,435 1,435 1,402 1,420 13,500
2020/07/06 1,381 1,446 1,373 1,446 33,500
2020/07/03 1,400 1,401 1,362 1,381 20,100
2020/07/02 1,440 1,440 1,403 1,406 29,400
2020/07/01 1,474 1,474 1,408 1,410 38,200
2020/06/30 1,478 1,489 1,449 1,474 24,100
2020/06/29 1,475 1,475 1,437 1,448 28,700
2020/06/26 1,461 1,512 1,444 1,512 35,300
2020/06/25 1,463 1,478 1,457 1,465 27,100
2020/06/24 1,448 1,469 1,425 1,469 19,900
2020/06/23 1,483 1,483 1,440 1,452 16,900
2020/06/22 1,517 1,517 1,468 1,475 17,900
2020/06/19 1,477 1,544 1,456 1,537 53,900
2020/06/18 1,460 1,471 1,424 1,463 35,100
2020/06/17 1,425 1,477 1,425 1,470 42,600
2020/06/16 1,412 1,429 1,385 1,429 39,000
2020/06/15 1,391 1,401 1,352 1,352 32,700
2020/06/12 1,400 1,411 1,370 1,403 23,400
2020/06/11 1,460 1,460 1,419 1,430 17,900
2020/06/10 1,492 1,492 1,458 1,460 23,600
2020/06/09 1,479 1,517 1,461 1,505 27,800
2020/06/08 1,505 1,507 1,460 1,478 33,100
2020/06/05 1,484 1,503 1,465 1,502 37,700
2020/06/04 1,471 1,510 1,455 1,492 36,900
2020/06/03 1,470 1,470 1,449 1,469 24,600
2020/06/02 1,477 1,477 1,445 1,464 22,000
2020/06/01 1,460 1,476 1,438 1,461 24,500
2020/05/29 1,456 1,483 1,403 1,476 269,400
2020/05/28 1,440 1,459 1,416 1,458 51,400
2020/05/27 1,379 1,431 1,361 1,416 65,700
2020/05/26 1,385 1,389 1,347 1,370 38,700
2020/05/25 1,369 1,382 1,335 1,373 40,400
2020/05/22 1,358 1,397 1,347 1,358 39,200
2020/05/21 1,353 1,367 1,324 1,353 31,500
2020/05/20 1,326 1,328 1,303 1,323 41,100
2020/05/19 1,332 1,335 1,303 1,313 42,700
2020/05/18 1,341 1,345 1,310 1,318 21,800
2020/05/15 1,330 1,346 1,317 1,340 59,600
2020/05/14 1,353 1,361 1,315 1,320 32,800
2020/05/13 1,330 1,352 1,300 1,348 47,800
2020/05/12 1,350 1,358 1,331 1,345 21,900
2020/05/11 1,361 1,364 1,331 1,350 36,200
2020/05/08 1,382 1,388 1,330 1,350 36,600
2020/05/07 1,376 1,401 1,330 1,345 51,700
2020/05/01 1,479 1,480 1,372 1,390 76,800
2020/04/30 1,532 1,559 1,444 1,471 129,700
2020/04/28 1,544 1,604 1,520 1,604 53,600
2020/04/27 1,554 1,555 1,518 1,549 23,900
2020/04/24 1,554 1,554 1,515 1,547 23,400
2020/04/23 1,550 1,560 1,508 1,554 23,600
2020/04/22 1,520 1,552 1,493 1,544 23,400
2020/04/21 1,555 1,555 1,509 1,539 16,500
2020/04/20 1,484 1,561 1,484 1,560 42,700
2020/04/17 1,529 1,543 1,483 1,487 20,500
2020/04/16 1,423 1,515 1,423 1,515 35,900
2020/04/15 1,460 1,476 1,423 1,428 17,100
2020/04/14 1,460 1,472 1,422 1,460 20,200
2020/04/13 1,462 1,489 1,420 1,438 14,800
2020/04/10 1,422 1,454 1,399 1,454 27,600
2020/04/09 1,473 1,473 1,390 1,412 28,200
2020/04/08 1,473 1,505 1,472 1,481 30,000
2020/04/07 1,497 1,497 1,434 1,473 17,600
2020/04/06 1,374 1,461 1,374 1,458 26,900
2020/04/03 1,368 1,421 1,358 1,374 21,800
2020/04/02 1,389 1,410 1,344 1,367 27,800
2020/04/01 1,475 1,499 1,403 1,419 30,400
2020/03/31 1,554 1,554 1,455 1,495 32,700
2020/03/30 1,527 1,554 1,467 1,554 59,400
2020/03/27 1,495 1,537 1,459 1,537 92,400
2020/03/26 1,399 1,487 1,355 1,456 71,900
2020/03/25 1,362 1,371 1,310 1,371 67,200
2020/03/24 1,344 1,360 1,305 1,360 53,300
2020/03/23 1,312 1,341 1,263 1,333 59,700
2020/03/19 1,300 1,332 1,265 1,301 90,200
2020/03/18 1,300 1,326 1,273 1,284 80,800
2020/03/17 1,140 1,355 1,075 1,335 90,700
2020/03/16 1,112 1,220 1,101 1,174 92,600
2020/03/13 1,070 1,145 1,028 1,105 85,300
2020/03/12 1,179 1,179 1,097 1,130 80,900
2020/03/11 1,227 1,250 1,163 1,181 120,800
2020/03/10 1,143 1,244 1,107 1,244 91,900
2020/03/09 1,181 1,193 1,136 1,155 91,000
2020/03/06 1,225 1,231 1,208 1,214 38,900
2020/03/05 1,264 1,267 1,238 1,255 38,700
2020/03/04 1,231 1,271 1,231 1,242 39,400
2020/03/03 1,301 1,336 1,244 1,250 42,000
2020/03/02 1,241 1,314 1,241 1,293 43,400
2020/02/28 1,290 1,297 1,244 1,270 85,300
2020/02/27 1,331 1,369 1,310 1,316 56,300
2020/02/26 1,339 1,339 1,280 1,331 47,500
2020/02/25 1,388 1,388 1,340 1,340 62,700
2020/02/21 1,350 1,406 1,320 1,394 58,600
2020/02/20 1,406 1,416 1,357 1,362 46,400
2020/02/19 1,416 1,448 1,370 1,401 65,400
2020/02/18 1,493 1,503 1,403 1,403 90,500
2020/02/17 1,478 1,546 1,463 1,503 157,800
2020/02/14 1,399 1,452 1,390 1,448 78,700
2020/02/13 1,401 1,401 1,365 1,370 52,400
2020/02/12 1,377 1,444 1,361 1,431 79,900
2020/02/10 1,354 1,381 1,332 1,352 53,500
2020/02/07 1,360 1,389 1,294 1,329 67,600
2020/02/06 1,369 1,397 1,343 1,348 92,200
2020/02/05 1,300 1,428 1,300 1,399 177,400
2020/02/04 1,348 1,367 1,284 1,297 117,600
2020/02/03 1,485 1,485 1,353 1,361 165,800
2020/01/31 1,564 1,590 1,408 1,455 263,400
2020/01/30 1,530 1,715 1,485 1,524 565,100
2020/01/29 1,498 1,499 1,410 1,418 149,000
2020/01/28 1,500 1,548 1,383 1,493 330,900
2020/01/27 1,258 1,434 1,252 1,425 169,200
2020/01/24 1,262 1,266 1,251 1,251 10,000
2020/01/23 1,298 1,314 1,262 1,262 17,300
2020/01/22 1,255 1,301 1,253 1,278 28,300
2020/01/21 1,252 1,266 1,251 1,258 8,300
2020/01/20 1,245 1,251 1,244 1,244 3,600
2020/01/17 1,245 1,255 1,239 1,239 5,400
2020/01/16 1,253 1,256 1,240 1,240 6,400
2020/01/15 1,255 1,262 1,244 1,257 5,700
2020/01/14 1,267 1,271 1,253 1,255 7,400
2020/01/10 1,265 1,271 1,256 1,261 8,900
2020/01/09 1,236 1,258 1,236 1,254 6,900
2020/01/08 1,258 1,258 1,224 1,224 15,900
2020/01/07 1,248 1,278 1,248 1,267 12,500
2020/01/06 1,264 1,266 1,231 1,236 18,200

このページの先頭へ