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
2021/12/30 2,379 2,397 2,371 2,388 9,300
2021/12/29 2,374 2,397 2,338 2,379 23,000
2021/12/28 2,320 2,397 2,318 2,383 27,600
2021/12/27 2,325 2,325 2,285 2,305 18,800
2021/12/24 2,298 2,330 2,279 2,325 19,000
2021/12/23 2,308 2,308 2,258 2,294 8,900
2021/12/22 2,269 2,295 2,177 2,262 29,100
2021/12/21 2,204 2,273 2,160 2,247 36,800
2021/12/20 2,292 2,292 2,151 2,154 31,300
2021/12/17 2,332 2,390 2,240 2,292 42,200
2021/12/16 2,237 2,315 2,237 2,315 28,700
2021/12/15 2,267 2,329 2,237 2,237 24,200
2021/12/14 2,235 2,279 2,181 2,267 24,400
2021/12/13 2,239 2,250 2,220 2,235 23,100
2021/12/10 2,193 2,233 2,168 2,227 63,300
2021/12/09 2,168 2,203 2,161 2,197 23,700
2021/12/08 2,144 2,168 2,112 2,167 30,100
2021/12/07 2,058 2,151 2,050 2,144 36,300
2021/12/06 2,080 2,091 2,044 2,049 25,800
2021/12/03 2,008 2,071 2,008 2,070 18,200
2021/12/02 2,000 2,038 2,000 2,002 29,500
2021/12/01 2,000 2,030 1,974 2,000 35,400
2021/11/30 1,983 2,042 1,982 2,000 57,500
2021/11/29 1,927 1,996 1,927 1,967 32,300
2021/11/26 1,995 1,995 1,924 1,957 24,100
2021/11/25 1,980 2,026 1,900 2,012 21,400
2021/11/24 2,000 2,013 1,944 1,971 30,100
2021/11/22 2,000 2,003 1,983 2,000 10,200
2021/11/19 1,992 2,009 1,979 2,007 25,000
2021/11/18 2,000 2,022 1,965 1,990 36,500
2021/11/17 2,050 2,050 2,010 2,013 11,200
2021/11/16 2,079 2,101 2,044 2,052 14,700
2021/11/15 2,079 2,129 2,035 2,067 16,900
2021/11/12 2,000 2,064 2,000 2,054 26,500
2021/11/11 2,015 2,028 1,992 1,993 7,900
2021/11/10 1,983 2,029 1,981 2,024 20,800
2021/11/09 2,026 2,032 1,986 1,986 20,600
2021/11/08 2,078 2,078 2,027 2,036 28,900
2021/11/05 2,170 2,177 2,090 2,094 17,400
2021/11/04 2,154 2,206 2,154 2,182 18,400
2021/11/02 2,130 2,174 2,100 2,154 23,600
2021/11/01 2,108 2,157 2,074 2,145 36,400
2021/10/29 2,186 2,201 2,068 2,138 59,800
2021/10/28 2,231 2,295 2,206 2,223 160,100
2021/10/27 2,230 2,281 2,217 2,254 29,500
2021/10/26 2,221 2,238 2,202 2,231 19,300
2021/10/25 2,204 2,249 2,184 2,222 24,500
2021/10/22 2,265 2,265 2,206 2,215 31,200
2021/10/21 2,305 2,323 2,265 2,265 31,600
2021/10/20 2,295 2,336 2,255 2,274 30,500
2021/10/19 2,226 2,303 2,226 2,283 33,500
2021/10/18 2,196 2,238 2,175 2,226 28,200
2021/10/15 2,145 2,196 2,145 2,190 19,600
2021/10/14 2,146 2,148 2,116 2,130 22,000
2021/10/13 2,129 2,159 2,125 2,146 21,200
2021/10/12 2,196 2,196 2,122 2,148 28,400
2021/10/11 2,162 2,201 2,135 2,201 26,500
2021/10/08 2,201 2,201 2,146 2,159 30,000
2021/10/07 2,114 2,151 2,096 2,101 30,000
2021/10/06 2,111 2,185 2,099 2,133 26,800
2021/10/05 2,144 2,144 2,090 2,100 41,200
2021/10/04 2,190 2,210 2,171 2,194 32,800
2021/10/01 2,174 2,213 2,161 2,178 47,500
2021/09/30 2,197 2,215 2,176 2,193 39,200
2021/09/29 2,232 2,232 2,173 2,211 67,700
2021/09/28 2,292 2,300 2,195 2,289 68,300
2021/09/27 2,475 2,475 2,308 2,316 70,500
2021/09/24 2,445 2,468 2,412 2,455 52,100
2021/09/22 2,541 2,541 2,363 2,374 141,300
2021/09/21 2,650 2,651 2,504 2,542 106,900
2021/09/17 2,570 2,700 2,570 2,700 97,300
2021/09/16 2,466 2,579 2,450 2,545 76,800
2021/09/15 2,445 2,459 2,389 2,443 33,900
2021/09/14 2,390 2,477 2,375 2,468 49,700
2021/09/13 2,299 2,400 2,285 2,361 49,100
2021/09/10 2,254 2,349 2,244 2,349 49,700
2021/09/09 2,283 2,290 2,226 2,253 30,900
2021/09/08 2,234 2,280 2,216 2,274 35,500
2021/09/07 2,200 2,240 2,194 2,234 48,400
2021/09/06 2,218 2,218 2,163 2,180 30,100
2021/09/03 2,140 2,230 2,140 2,221 34,500
2021/09/02 2,095 2,130 2,095 2,130 21,600
2021/09/01 2,090 2,114 2,078 2,100 52,000
2021/08/31 2,105 2,115 2,061 2,098 42,900
2021/08/30 2,142 2,160 2,114 2,121 29,100
2021/08/27 2,087 2,117 2,074 2,110 26,600
2021/08/26 2,123 2,147 2,084 2,095 61,100
2021/08/25 2,030 2,107 2,030 2,105 54,000
2021/08/24 2,000 2,019 1,982 2,019 27,000
2021/08/23 1,950 1,999 1,950 1,999 40,700
2021/08/20 1,920 1,930 1,900 1,923 21,500
2021/08/19 1,910 1,922 1,898 1,900 28,700
2021/08/18 1,900 1,921 1,891 1,910 19,000
2021/08/17 1,900 1,925 1,883 1,900 29,000
2021/08/16 1,875 1,907 1,869 1,897 43,600
2021/08/13 1,851 1,872 1,841 1,869 22,600
2021/08/12 1,820 1,844 1,812 1,843 22,600
2021/08/11 1,771 1,814 1,763 1,814 17,900
2021/08/10 1,768 1,778 1,742 1,758 33,300
2021/08/06 1,815 1,815 1,781 1,788 18,000
2021/08/05 1,807 1,826 1,792 1,809 19,800
2021/08/04 1,798 1,819 1,785 1,809 28,800
2021/08/03 1,769 1,794 1,768 1,787 19,900
2021/08/02 1,771 1,788 1,753 1,772 29,000
2021/07/30 1,700 1,787 1,690 1,763 76,100
2021/07/29 1,654 1,679 1,636 1,670 22,100
2021/07/28 1,646 1,658 1,633 1,647 11,600
2021/07/27 1,635 1,649 1,630 1,647 12,500
2021/07/26 1,643 1,643 1,621 1,629 12,000
2021/07/21 1,610 1,632 1,593 1,616 22,800
2021/07/20 1,598 1,600 1,480 1,580 24,000
2021/07/19 1,636 1,636 1,618 1,627 20,600
2021/07/16 1,620 1,647 1,620 1,637 13,800
2021/07/15 1,630 1,658 1,629 1,638 34,300
2021/07/14 1,607 1,613 1,564 1,605 27,000
2021/07/13 1,610 1,625 1,597 1,625 20,300
2021/07/12 1,600 1,624 1,589 1,607 99,700
2021/07/09 1,563 1,587 1,552 1,584 45,500
2021/07/08 1,553 1,580 1,553 1,565 48,500
2021/07/07 1,540 1,554 1,529 1,550 13,800
2021/07/06 1,537 1,554 1,535 1,550 32,100
2021/07/05 1,520 1,539 1,520 1,536 27,000
2021/07/02 1,498 1,525 1,498 1,525 16,000
2021/07/01 1,496 1,520 1,494 1,498 19,100
2021/06/30 1,492 1,509 1,489 1,499 28,200
2021/06/29 1,491 1,503 1,485 1,496 19,400
2021/06/28 1,514 1,519 1,492 1,511 22,000
2021/06/25 1,540 1,540 1,500 1,514 31,800
2021/06/24 1,516 1,524 1,503 1,518 17,400
2021/06/23 1,514 1,532 1,514 1,521 10,400
2021/06/22 1,489 1,520 1,489 1,514 28,800
2021/06/21 1,480 1,485 1,461 1,463 39,400
2021/06/18 1,507 1,511 1,494 1,502 19,500
2021/06/17 1,508 1,508 1,492 1,500 17,000
2021/06/16 1,480 1,509 1,480 1,509 29,000
2021/06/15 1,466 1,477 1,462 1,475 17,600
2021/06/14 1,480 1,484 1,468 1,473 21,000
2021/06/11 1,482 1,488 1,462 1,480 31,400
2021/06/10 1,451 1,478 1,442 1,474 24,400
2021/06/09 1,454 1,464 1,444 1,461 14,500
2021/06/08 1,457 1,463 1,442 1,443 21,000
2021/06/07 1,488 1,494 1,460 1,469 34,500
2021/06/04 1,470 1,491 1,455 1,485 29,600
2021/06/03 1,474 1,488 1,469 1,473 24,700
2021/06/02 1,427 1,473 1,427 1,468 35,500
2021/06/01 1,421 1,437 1,410 1,427 31,500
2021/05/31 1,432 1,439 1,418 1,423 26,200
2021/05/28 1,389 1,420 1,387 1,420 39,800
2021/05/27 1,339 1,396 1,336 1,393 269,400
2021/05/26 1,355 1,361 1,338 1,349 92,200
2021/05/25 1,377 1,378 1,350 1,356 82,300
2021/05/24 1,366 1,380 1,354 1,365 59,900
2021/05/21 1,362 1,376 1,360 1,365 40,500
2021/05/20 1,363 1,376 1,358 1,369 31,400
2021/05/19 1,355 1,370 1,350 1,367 40,100
2021/05/18 1,356 1,365 1,347 1,360 31,300
2021/05/17 1,390 1,390 1,347 1,350 45,500
2021/05/14 1,391 1,402 1,374 1,375 35,300
2021/05/13 1,375 1,384 1,361 1,375 38,000
2021/05/12 1,421 1,421 1,369 1,375 63,700
2021/05/11 1,440 1,451 1,431 1,431 25,600
2021/05/10 1,435 1,455 1,431 1,446 24,900
2021/05/07 1,444 1,465 1,427 1,427 28,600
2021/05/06 1,414 1,453 1,414 1,421 31,100
2021/04/30 1,436 1,489 1,436 1,444 27,900
2021/04/28 1,464 1,474 1,439 1,439 28,100
2021/04/27 1,488 1,488 1,462 1,462 18,900
2021/04/26 1,519 1,519 1,489 1,494 26,400
2021/04/23 1,499 1,512 1,498 1,505 11,600
2021/04/22 1,491 1,515 1,490 1,506 16,600
2021/04/21 1,475 1,493 1,474 1,488 19,100
2021/04/20 1,503 1,514 1,491 1,500 14,000
2021/04/19 1,504 1,520 1,503 1,515 5,500
2021/04/16 1,518 1,518 1,502 1,502 6,300
2021/04/15 1,512 1,526 1,506 1,517 10,700
2021/04/14 1,514 1,515 1,491 1,514 18,400
2021/04/13 1,504 1,524 1,500 1,510 15,700
2021/04/12 1,489 1,508 1,485 1,503 26,400
2021/04/09 1,471 1,500 1,470 1,489 29,000
2021/04/08 1,484 1,486 1,461 1,461 17,800
2021/04/07 1,469 1,505 1,469 1,505 12,500
2021/04/06 1,485 1,504 1,469 1,477 27,700
2021/04/05 1,506 1,518 1,496 1,500 12,000
2021/04/02 1,469 1,508 1,469 1,505 15,100
2021/04/01 1,500 1,502 1,471 1,475 34,400
2021/03/31 1,491 1,512 1,478 1,499 26,500
2021/03/30 1,505 1,510 1,494 1,500 50,100
2021/03/29 1,519 1,532 1,500 1,532 61,900
2021/03/26 1,489 1,500 1,480 1,500 35,100
2021/03/25 1,486 1,493 1,482 1,487 18,600
2021/03/24 1,508 1,511 1,476 1,480 32,700
2021/03/23 1,566 1,566 1,512 1,522 19,500
2021/03/22 1,544 1,565 1,501 1,560 47,300
2021/03/19 1,588 1,590 1,564 1,584 45,900
2021/03/18 1,562 1,590 1,545 1,587 33,900
2021/03/17 1,576 1,576 1,548 1,562 21,000
2021/03/16 1,566 1,578 1,547 1,566 30,400
2021/03/15 1,513 1,562 1,513 1,562 40,400
2021/03/12 1,514 1,519 1,495 1,510 36,800
2021/03/11 1,509 1,520 1,494 1,507 39,500
2021/03/10 1,516 1,518 1,490 1,504 32,000
2021/03/09 1,519 1,519 1,498 1,516 36,400
2021/03/08 1,523 1,529 1,478 1,492 33,900
2021/03/05 1,470 1,497 1,453 1,497 47,600
2021/03/04 1,473 1,476 1,442 1,467 28,300
2021/03/03 1,467 1,473 1,452 1,473 24,900
2021/03/02 1,460 1,472 1,435 1,459 34,600
2021/03/01 1,417 1,457 1,417 1,455 30,900
2021/02/26 1,424 1,435 1,383 1,390 73,700
2021/02/25 1,416 1,436 1,407 1,423 30,200
2021/02/24 1,416 1,423 1,398 1,409 43,400
2021/02/22 1,450 1,457 1,408 1,417 38,000
2021/02/19 1,413 1,445 1,413 1,441 30,400
2021/02/18 1,455 1,455 1,412 1,419 32,500
2021/02/17 1,458 1,470 1,452 1,457 24,100
2021/02/16 1,454 1,462 1,439 1,455 17,500
2021/02/15 1,456 1,456 1,442 1,453 30,200
2021/02/12 1,435 1,455 1,425 1,439 41,900
2021/02/10 1,441 1,441 1,420 1,426 37,700
2021/02/09 1,426 1,449 1,426 1,448 31,400
2021/02/08 1,401 1,428 1,401 1,426 40,100
2021/02/05 1,407 1,407 1,389 1,400 21,600
2021/02/04 1,391 1,405 1,382 1,400 22,600
2021/02/03 1,405 1,413 1,395 1,405 28,000
2021/02/02 1,374 1,404 1,374 1,403 33,100
2021/02/01 1,377 1,398 1,370 1,374 43,100
2021/01/29 1,398 1,398 1,358 1,371 61,100
2021/01/28 1,351 1,405 1,348 1,367 110,600
2021/01/27 1,386 1,387 1,365 1,368 50,200
2021/01/26 1,378 1,396 1,375 1,392 35,800
2021/01/25 1,385 1,396 1,362 1,392 40,400
2021/01/22 1,360 1,397 1,353 1,384 48,900
2021/01/21 1,361 1,373 1,352 1,361 31,400
2021/01/20 1,359 1,364 1,345 1,360 33,500
2021/01/19 1,389 1,393 1,359 1,361 37,200
2021/01/18 1,359 1,404 1,358 1,400 30,500
2021/01/15 1,395 1,395 1,365 1,365 54,100
2021/01/14 1,409 1,416 1,383 1,395 69,500
2021/01/13 1,450 1,450 1,400 1,420 63,000
2021/01/12 1,451 1,470 1,435 1,469 40,400
2021/01/08 1,417 1,455 1,407 1,455 33,700
2021/01/07 1,430 1,430 1,402 1,415 32,200
2021/01/06 1,405 1,424 1,392 1,406 26,700
2021/01/05 1,363 1,406 1,362 1,405 18,200
2021/01/04 1,425 1,425 1,368 1,370 27,400

このページの先頭へ