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
2022/12/30 2,267 2,310 2,267 2,285 11,800
2022/12/29 2,268 2,296 2,241 2,273 15,500
2022/12/28 2,250 2,288 2,234 2,278 17,800
2022/12/27 2,233 2,264 2,233 2,256 7,900
2022/12/26 2,205 2,215 2,172 2,213 17,800
2022/12/23 2,141 2,165 2,120 2,161 9,100
2022/12/22 2,170 2,194 2,151 2,161 17,400
2022/12/21 2,272 2,272 2,155 2,159 31,500
2022/12/20 2,348 2,401 2,265 2,279 42,700
2022/12/19 2,299 2,320 2,286 2,299 13,400
2022/12/16 2,344 2,344 2,301 2,301 31,100
2022/12/15 2,352 2,369 2,343 2,361 7,500
2022/12/14 2,319 2,353 2,313 2,353 6,600
2022/12/13 2,346 2,360 2,319 2,319 13,500
2022/12/12 2,319 2,384 2,302 2,343 59,800
2022/12/09 2,300 2,326 2,298 2,324 18,600
2022/12/08 2,261 2,289 2,251 2,279 17,800
2022/12/07 2,251 2,282 2,245 2,260 13,200
2022/12/06 2,229 2,267 2,229 2,251 13,800
2022/12/05 2,236 2,278 2,228 2,260 15,500
2022/12/02 2,259 2,259 2,223 2,227 20,900
2022/12/01 2,277 2,288 2,250 2,259 17,200
2022/11/30 2,239 2,252 2,223 2,238 12,000
2022/11/29 2,265 2,265 2,228 2,239 27,300
2022/11/28 2,333 2,343 2,281 2,292 9,700
2022/11/25 2,347 2,352 2,322 2,334 14,100
2022/11/24 2,281 2,330 2,281 2,330 12,400
2022/11/22 2,232 2,277 2,232 2,261 16,700
2022/11/21 2,191 2,224 2,191 2,224 8,100
2022/11/18 2,190 2,212 2,190 2,193 11,000
2022/11/17 2,153 2,176 2,119 2,176 10,500
2022/11/16 2,179 2,200 2,168 2,171 6,500
2022/11/15 2,171 2,209 2,171 2,206 10,800
2022/11/14 2,198 2,207 2,168 2,171 9,100
2022/11/11 2,230 2,243 2,182 2,204 19,300
2022/11/10 2,171 2,212 2,165 2,197 21,700
2022/11/09 2,156 2,186 2,146 2,186 16,600
2022/11/08 2,131 2,167 2,131 2,158 19,300
2022/11/07 2,106 2,150 2,100 2,132 21,400
2022/11/04 2,130 2,134 2,088 2,103 20,000
2022/11/02 2,138 2,162 2,117 2,158 22,500
2022/11/01 2,113 2,132 2,073 2,130 24,300
2022/10/31 2,075 2,199 2,056 2,088 75,500
2022/10/28 1,993 2,048 1,978 2,027 326,600
2022/10/27 2,034 2,047 1,996 2,021 30,600
2022/10/26 2,017 2,059 2,009 2,050 28,600
2022/10/25 1,983 2,015 1,966 2,002 29,600
2022/10/24 1,961 1,978 1,946 1,974 21,600
2022/10/21 1,944 1,946 1,932 1,939 18,800
2022/10/20 1,975 1,975 1,924 1,971 30,600
2022/10/19 1,934 1,978 1,934 1,975 34,200
2022/10/18 1,932 1,949 1,907 1,936 28,600
2022/10/17 1,902 1,917 1,885 1,900 26,500
2022/10/14 1,866 1,930 1,866 1,917 36,700
2022/10/13 1,885 1,902 1,863 1,893 36,300
2022/10/12 1,900 1,918 1,875 1,903 38,300
2022/10/11 1,959 1,959 1,888 1,900 62,900
2022/10/07 2,010 2,025 2,008 2,009 19,500
2022/10/06 2,009 2,046 2,009 2,046 31,800
2022/10/05 2,017 2,017 1,982 1,991 23,000
2022/10/04 1,937 1,991 1,937 1,990 24,900
2022/10/03 1,874 1,907 1,868 1,903 16,300
2022/09/30 1,882 1,915 1,877 1,896 22,400
2022/09/29 1,870 1,907 1,867 1,897 21,300
2022/09/28 1,845 1,868 1,830 1,868 30,400
2022/09/27 1,853 1,865 1,833 1,844 23,800
2022/09/26 1,879 1,879 1,842 1,848 33,800
2022/09/22 1,878 1,906 1,878 1,891 27,100
2022/09/21 1,913 1,913 1,880 1,895 28,700
2022/09/20 1,948 1,953 1,916 1,934 31,600
2022/09/16 1,950 1,962 1,922 1,935 53,700
2022/09/15 1,951 1,960 1,937 1,950 31,200
2022/09/14 1,922 1,954 1,917 1,937 32,100
2022/09/13 1,976 1,976 1,946 1,958 15,300
2022/09/12 1,960 1,968 1,944 1,952 14,500
2022/09/09 1,941 1,959 1,927 1,953 28,800
2022/09/08 1,960 1,972 1,944 1,959 26,500
2022/09/07 1,931 1,947 1,925 1,931 29,800
2022/09/06 1,911 1,940 1,906 1,920 25,100
2022/09/05 1,915 1,922 1,900 1,910 19,100
2022/09/02 1,933 1,942 1,911 1,915 32,600
2022/09/01 1,920 1,947 1,919 1,920 35,200
2022/08/31 1,951 1,961 1,940 1,950 25,200
2022/08/30 1,950 1,966 1,950 1,959 6,000
2022/08/29 1,960 1,972 1,945 1,950 23,100
2022/08/26 1,988 2,014 1,979 1,996 8,700
2022/08/25 2,000 2,008 1,989 1,993 9,600
2022/08/24 1,982 1,994 1,974 1,991 14,100
2022/08/23 1,980 1,989 1,964 1,982 18,200
2022/08/22 1,980 1,994 1,970 1,981 18,500
2022/08/19 1,980 1,986 1,979 1,980 11,900
2022/08/18 1,997 1,999 1,963 1,970 24,900
2022/08/17 2,050 2,050 2,004 2,010 29,100
2022/08/16 2,042 2,064 2,042 2,044 21,400
2022/08/15 2,040 2,052 2,030 2,048 12,500
2022/08/12 2,020 2,049 2,019 2,034 27,400
2022/08/10 1,997 2,016 1,969 1,981 29,200
2022/08/09 2,020 2,037 1,993 1,998 29,600
2022/08/08 2,000 2,026 1,980 2,004 22,000
2022/08/05 1,980 2,026 1,964 2,013 20,900
2022/08/04 1,956 1,966 1,943 1,961 16,500
2022/08/03 1,960 1,973 1,942 1,951 15,200
2022/08/02 2,027 2,035 1,961 1,966 18,200
2022/08/01 1,998 2,040 1,996 2,035 18,500
2022/07/29 2,022 2,022 1,949 1,964 28,500
2022/07/28 2,019 2,019 1,951 2,010 24,800
2022/07/27 2,008 2,012 1,990 2,001 8,600
2022/07/26 1,990 2,009 1,988 2,008 10,000
2022/07/25 2,048 2,048 1,987 1,992 10,700
2022/07/22 2,000 2,037 1,985 2,025 18,800
2022/07/21 1,982 1,991 1,966 1,991 10,200
2022/07/20 1,960 1,980 1,956 1,971 15,700
2022/07/19 1,894 1,942 1,888 1,942 15,000
2022/07/15 1,885 1,894 1,861 1,894 9,100
2022/07/14 1,887 1,888 1,867 1,867 15,000
2022/07/13 1,912 1,912 1,881 1,894 21,100
2022/07/12 1,977 1,977 1,895 1,902 23,500
2022/07/11 1,928 2,000 1,924 1,977 76,500
2022/07/08 1,921 1,961 1,902 1,920 41,100
2022/07/07 1,897 1,941 1,897 1,923 29,100
2022/07/06 1,888 1,893 1,864 1,865 20,000
2022/07/05 1,887 1,920 1,867 1,888 16,400
2022/07/04 1,854 1,890 1,854 1,881 15,000
2022/07/01 1,895 1,909 1,823 1,840 22,000
2022/06/30 1,931 1,931 1,862 1,893 34,600
2022/06/29 1,944 1,957 1,928 1,945 97,300
2022/06/28 1,932 1,953 1,929 1,952 34,900
2022/06/27 1,971 1,971 1,899 1,928 37,800
2022/06/24 1,926 1,936 1,866 1,931 39,400
2022/06/23 1,965 1,967 1,921 1,938 35,600
2022/06/22 2,017 2,017 1,958 1,964 28,100
2022/06/21 1,937 2,015 1,937 2,004 27,100
2022/06/20 1,944 2,014 1,935 1,937 33,900
2022/06/17 1,984 2,000 1,962 1,974 33,200
2022/06/16 2,009 2,013 1,987 2,000 24,400
2022/06/15 2,003 2,031 1,996 2,000 27,400
2022/06/14 1,966 2,055 1,950 2,008 46,100
2022/06/13 1,990 2,012 1,976 1,997 23,500
2022/06/10 2,004 2,031 1,986 2,000 28,600
2022/06/09 2,066 2,071 2,039 2,049 15,100
2022/06/08 2,031 2,072 2,026 2,068 22,600
2022/06/07 2,038 2,056 2,020 2,020 13,700
2022/06/06 2,020 2,036 1,998 2,014 18,600
2022/06/03 2,037 2,039 2,018 2,021 11,200
2022/06/02 2,065 2,065 2,006 2,018 12,100
2022/06/01 2,038 2,084 2,038 2,065 23,200
2022/05/31 2,043 2,077 2,024 2,039 22,400
2022/05/30 1,959 2,063 1,959 2,062 124,300
2022/05/27 1,980 2,002 1,960 2,002 22,500
2022/05/26 1,984 1,990 1,937 1,945 19,900
2022/05/25 2,013 2,015 1,969 1,984 17,000
2022/05/24 1,976 2,009 1,920 2,006 32,500
2022/05/23 2,040 2,054 1,998 2,026 19,100
2022/05/20 1,983 2,037 1,968 2,027 31,600
2022/05/19 1,943 2,004 1,914 1,980 33,100
2022/05/18 1,959 2,012 1,959 2,010 39,900
2022/05/17 1,895 1,950 1,888 1,943 19,500
2022/05/16 1,970 1,998 1,884 1,896 22,700
2022/05/13 1,882 1,951 1,854 1,947 28,500
2022/05/12 1,898 1,920 1,876 1,882 25,400
2022/05/11 1,906 1,924 1,874 1,911 20,500
2022/05/10 1,889 1,935 1,850 1,934 35,000
2022/05/09 1,980 2,001 1,897 1,901 43,700
2022/05/06 1,993 2,027 1,991 2,007 40,700
2022/05/02 2,076 2,079 1,992 2,000 39,100
2022/04/28 2,062 2,098 2,022 2,093 27,700
2022/04/27 2,007 2,026 1,992 2,001 116,200
2022/04/26 2,010 2,046 1,993 2,036 24,200
2022/04/25 2,020 2,030 1,992 2,017 32,200
2022/04/22 2,089 2,089 2,050 2,053 31,000
2022/04/21 2,097 2,138 2,088 2,115 25,700
2022/04/20 2,121 2,146 2,071 2,102 32,600
2022/04/19 2,094 2,157 2,093 2,121 38,600
2022/04/18 2,146 2,146 2,061 2,105 29,900
2022/04/15 2,171 2,196 2,133 2,157 20,000
2022/04/14 2,178 2,200 2,176 2,193 20,900
2022/04/13 2,102 2,233 2,083 2,188 33,500
2022/04/12 2,177 2,191 2,113 2,124 30,700
2022/04/11 2,197 2,229 2,179 2,195 41,700
2022/04/08 2,138 2,209 2,124 2,197 65,300
2022/04/07 2,114 2,128 2,078 2,108 31,700
2022/04/06 2,227 2,227 2,133 2,143 36,400
2022/04/05 2,268 2,268 2,217 2,233 30,700
2022/04/04 2,227 2,298 2,227 2,258 28,200
2022/04/01 2,202 2,237 2,182 2,226 25,400
2022/03/31 2,247 2,276 2,183 2,218 47,900
2022/03/30 2,298 2,313 2,239 2,282 37,200
2022/03/29 2,316 2,363 2,288 2,345 55,100
2022/03/28 2,291 2,346 2,280 2,290 28,300
2022/03/25 2,317 2,317 2,244 2,288 27,300
2022/03/24 2,239 2,319 2,239 2,305 35,500
2022/03/23 2,144 2,268 2,144 2,251 35,900
2022/03/22 2,158 2,187 2,111 2,144 53,200
2022/03/18 2,216 2,247 2,104 2,137 546,000
2022/03/17 2,208 2,241 2,157 2,216 85,900
2022/03/16 2,233 2,238 2,174 2,196 53,900
2022/03/15 2,172 2,241 2,159 2,234 48,700
2022/03/14 2,202 2,217 2,163 2,172 39,500
2022/03/11 2,133 2,194 2,123 2,178 55,600
2022/03/10 2,120 2,162 2,085 2,142 58,600
2022/03/09 2,056 2,092 2,016 2,055 64,400
2022/03/08 2,150 2,160 1,952 1,966 56,300
2022/03/07 2,111 2,175 2,084 2,126 47,900
2022/03/04 2,153 2,153 2,101 2,136 45,100
2022/03/03 2,085 2,158 2,085 2,134 35,800
2022/03/02 2,031 2,072 2,020 2,040 39,800
2022/03/01 2,095 2,120 2,072 2,081 42,900
2022/02/28 2,112 2,123 2,050 2,077 47,400
2022/02/25 2,100 2,135 2,019 2,111 53,700
2022/02/24 2,027 2,068 2,002 2,068 38,800
2022/02/22 1,965 2,057 1,965 2,033 46,500
2022/02/21 1,956 2,011 1,918 2,004 61,500
2022/02/18 1,935 1,982 1,922 1,957 41,100
2022/02/17 1,991 1,991 1,930 1,954 48,800
2022/02/16 1,979 2,000 1,959 1,995 31,900
2022/02/15 1,968 2,015 1,936 1,979 43,300
2022/02/14 1,983 2,014 1,962 1,968 45,600
2022/02/10 2,073 2,146 2,022 2,038 35,900
2022/02/09 2,057 2,077 2,011 2,063 35,100
2022/02/08 2,070 2,080 2,004 2,057 42,900
2022/02/07 2,176 2,176 2,045 2,075 28,300
2022/02/04 2,137 2,187 2,093 2,182 38,000
2022/02/03 2,147 2,203 2,115 2,139 45,600
2022/02/02 2,068 2,184 2,068 2,157 39,100
2022/02/01 2,035 2,173 2,035 2,068 47,700
2022/01/31 1,870 2,036 1,867 2,034 44,500
2022/01/28 1,950 1,965 1,827 1,841 61,200
2022/01/27 2,035 2,053 1,911 1,932 52,600
2022/01/26 2,130 2,185 2,039 2,059 42,700
2022/01/25 2,283 2,283 2,137 2,159 35,900
2022/01/24 2,280 2,313 2,222 2,288 23,700
2022/01/21 2,315 2,354 2,278 2,315 29,100
2022/01/20 2,311 2,364 2,292 2,322 25,500
2022/01/19 2,386 2,400 2,298 2,315 32,000
2022/01/18 2,442 2,477 2,420 2,425 16,900
2022/01/17 2,473 2,473 2,426 2,438 15,200
2022/01/14 2,421 2,457 2,388 2,445 30,700
2022/01/13 2,488 2,488 2,416 2,419 19,300
2022/01/12 2,400 2,496 2,399 2,488 40,400
2022/01/11 2,320 2,374 2,290 2,373 31,700
2022/01/07 2,333 2,365 2,307 2,320 20,000
2022/01/06 2,410 2,410 2,319 2,319 26,400
2022/01/05 2,429 2,448 2,368 2,435 36,800
2022/01/04 2,388 2,427 2,341 2,427 37,500

このページの先頭へ