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
2023/12/29 3,000 3,095 2,989 3,080 16,700
2023/12/28 2,964 3,000 2,964 3,000 16,000
2023/12/27 2,973 2,980 2,934 2,980 27,300
2023/12/26 2,871 2,950 2,871 2,948 12,500
2023/12/25 2,959 2,961 2,887 2,895 14,900
2023/12/22 2,862 2,916 2,861 2,909 13,200
2023/12/21 2,871 2,900 2,861 2,880 8,800
2023/12/20 2,887 2,913 2,874 2,898 19,600
2023/12/19 2,809 2,870 2,800 2,866 9,700
2023/12/18 2,762 2,809 2,744 2,793 6,000
2023/12/15 2,815 2,815 2,728 2,791 15,100
2023/12/14 2,863 2,864 2,787 2,799 14,800
2023/12/13 2,767 2,857 2,767 2,836 6,700
2023/12/12 2,828 2,841 2,750 2,767 16,300
2023/12/11 2,735 2,828 2,728 2,828 65,800
2023/12/08 2,690 2,711 2,669 2,693 27,900
2023/12/07 2,681 2,724 2,679 2,697 21,300
2023/12/06 2,620 2,710 2,620 2,703 15,000
2023/12/05 2,694 2,718 2,617 2,620 29,000
2023/12/04 2,642 2,700 2,612 2,694 11,800
2023/12/01 2,701 2,707 2,656 2,660 10,900
2023/11/30 2,616 2,691 2,616 2,675 12,400
2023/11/29 2,589 2,628 2,576 2,616 14,700
2023/11/28 2,562 2,641 2,551 2,629 18,900
2023/11/27 2,623 2,646 2,574 2,574 16,200
2023/11/24 2,671 2,679 2,629 2,636 13,800
2023/11/22 2,699 2,712 2,668 2,668 14,500
2023/11/21 2,665 2,698 2,664 2,695 8,200
2023/11/20 2,653 2,689 2,636 2,654 16,900
2023/11/17 2,601 2,673 2,600 2,673 21,900
2023/11/16 2,699 2,699 2,600 2,621 19,200
2023/11/15 2,762 2,762 2,697 2,699 17,300
2023/11/14 2,783 2,783 2,734 2,743 9,000
2023/11/13 2,832 2,832 2,733 2,756 19,000
2023/11/10 2,840 2,875 2,825 2,833 14,600
2023/11/09 2,831 2,873 2,827 2,873 11,600
2023/11/08 2,899 2,909 2,836 2,836 27,100
2023/11/07 2,833 2,896 2,803 2,882 39,700
2023/11/06 2,728 2,835 2,728 2,834 40,400
2023/11/02 2,567 2,691 2,567 2,691 26,600
2023/11/01 2,470 2,559 2,442 2,557 40,300
2023/10/31 2,617 2,617 2,444 2,474 85,600
2023/10/30 2,606 2,627 2,555 2,602 170,600
2023/10/27 2,607 2,675 2,607 2,658 33,600
2023/10/26 2,588 2,630 2,580 2,607 15,700
2023/10/25 2,661 2,679 2,625 2,628 20,500
2023/10/24 2,655 2,664 2,547 2,655 26,000
2023/10/23 2,619 2,675 2,603 2,619 16,000
2023/10/20 2,601 2,678 2,601 2,649 18,000
2023/10/19 2,615 2,666 2,615 2,633 11,100
2023/10/18 2,669 2,669 2,608 2,655 12,700
2023/10/17 2,629 2,692 2,629 2,669 13,800
2023/10/16 2,665 2,699 2,589 2,629 16,500
2023/10/13 2,649 2,685 2,649 2,672 15,100
2023/10/12 2,603 2,685 2,600 2,680 18,200
2023/10/11 2,574 2,607 2,566 2,603 18,000
2023/10/10 2,571 2,630 2,571 2,624 32,600
2023/10/06 2,502 2,541 2,472 2,521 14,700
2023/10/05 2,429 2,510 2,429 2,502 27,400
2023/10/04 2,420 2,469 2,412 2,423 37,100
2023/10/03 2,587 2,587 2,492 2,492 20,100
2023/10/02 2,591 2,647 2,587 2,587 22,100
2023/09/29 2,617 2,617 2,573 2,591 21,300
2023/09/28 2,610 2,610 2,544 2,570 24,600
2023/09/27 2,626 2,657 2,535 2,645 32,000
2023/09/26 2,593 2,663 2,586 2,626 43,300
2023/09/25 2,568 2,636 2,541 2,627 32,300
2023/09/22 2,503 2,561 2,500 2,533 15,700
2023/09/21 2,541 2,554 2,515 2,525 17,600
2023/09/20 2,590 2,590 2,517 2,525 18,400
2023/09/19 2,654 2,654 2,568 2,594 26,500
2023/09/15 2,613 2,691 2,613 2,654 46,400
2023/09/14 2,500 2,603 2,496 2,590 31,200
2023/09/13 2,446 2,495 2,446 2,489 25,700
2023/09/12 2,450 2,470 2,422 2,456 17,500
2023/09/11 2,452 2,479 2,430 2,441 16,700
2023/09/08 2,482 2,511 2,451 2,451 23,500
2023/09/07 2,545 2,565 2,522 2,522 16,200
2023/09/06 2,564 2,584 2,543 2,571 13,200
2023/09/05 2,583 2,585 2,545 2,552 17,300
2023/09/04 2,542 2,591 2,528 2,589 19,400
2023/09/01 2,538 2,564 2,538 2,543 14,900
2023/08/31 2,540 2,572 2,529 2,538 15,100
2023/08/30 2,570 2,572 2,543 2,551 14,100
2023/08/29 2,546 2,576 2,546 2,570 13,700
2023/08/28 2,513 2,561 2,500 2,561 13,100
2023/08/25 2,514 2,535 2,500 2,512 25,900
2023/08/24 2,483 2,546 2,479 2,540 24,000
2023/08/23 2,483 2,497 2,481 2,497 13,900
2023/08/22 2,479 2,514 2,475 2,498 14,500
2023/08/21 2,458 2,499 2,458 2,489 11,900
2023/08/18 2,475 2,508 2,470 2,484 22,900
2023/08/17 2,563 2,563 2,485 2,500 27,600
2023/08/16 2,598 2,598 2,550 2,550 21,100
2023/08/15 2,639 2,645 2,618 2,632 21,500
2023/08/14 2,635 2,662 2,623 2,635 21,200
2023/08/10 2,630 2,660 2,613 2,655 20,400
2023/08/09 2,643 2,643 2,600 2,636 18,100
2023/08/08 2,648 2,658 2,631 2,648 17,300
2023/08/07 2,576 2,648 2,573 2,648 25,900
2023/08/04 2,611 2,663 2,601 2,615 17,300
2023/08/03 2,624 2,632 2,569 2,611 34,600
2023/08/02 2,770 2,771 2,655 2,662 51,400
2023/08/01 2,925 2,925 2,820 2,829 32,500
2023/07/31 2,881 2,940 2,827 2,925 26,300
2023/07/28 2,817 2,858 2,790 2,849 31,100
2023/07/27 2,817 2,868 2,785 2,857 16,200
2023/07/26 2,881 2,881 2,816 2,816 9,100
2023/07/25 2,831 2,912 2,823 2,895 22,700
2023/07/24 2,820 2,850 2,796 2,827 14,800
2023/07/21 2,891 2,891 2,817 2,818 12,500
2023/07/20 2,955 2,955 2,874 2,878 8,900
2023/07/19 2,929 2,963 2,917 2,955 19,800
2023/07/18 2,821 2,881 2,821 2,881 7,200
2023/07/14 2,868 2,875 2,804 2,821 14,800
2023/07/13 2,856 2,886 2,826 2,849 17,500
2023/07/12 2,997 2,997 2,850 2,856 20,200
2023/07/11 3,025 3,160 2,968 2,969 31,200
2023/07/10 2,921 3,020 2,912 2,986 61,200
2023/07/07 2,926 2,979 2,865 2,922 19,000
2023/07/06 2,947 2,981 2,932 2,960 16,900
2023/07/05 2,900 2,967 2,898 2,952 10,700
2023/07/04 2,982 2,983 2,915 2,944 19,400
2023/07/03 2,891 2,995 2,891 2,982 15,700
2023/06/30 2,877 2,924 2,877 2,893 19,100
2023/06/29 2,882 2,928 2,852 2,898 16,800
2023/06/28 2,808 2,882 2,808 2,882 13,400
2023/06/27 2,836 2,836 2,762 2,814 11,500
2023/06/26 2,802 2,859 2,779 2,836 37,400
2023/06/23 2,949 2,966 2,748 2,794 28,900
2023/06/22 2,885 2,962 2,885 2,918 23,100
2023/06/21 2,889 2,909 2,856 2,865 15,000
2023/06/20 2,893 2,934 2,869 2,904 23,300
2023/06/19 2,912 2,950 2,888 2,918 26,300
2023/06/16 2,890 2,922 2,866 2,876 51,300
2023/06/15 2,771 2,873 2,770 2,840 20,300
2023/06/14 2,766 2,798 2,740 2,771 16,800
2023/06/13 2,789 2,797 2,742 2,766 25,300
2023/06/12 2,699 2,798 2,699 2,798 34,400
2023/06/09 2,611 2,685 2,606 2,682 38,900
2023/06/08 2,540 2,587 2,540 2,566 22,600
2023/06/07 2,555 2,599 2,497 2,540 38,500
2023/06/06 2,550 2,593 2,535 2,536 20,200
2023/06/05 2,598 2,626 2,596 2,600 25,600
2023/06/02 2,500 2,564 2,492 2,548 15,100
2023/06/01 2,443 2,521 2,443 2,476 21,900
2023/05/31 2,553 2,553 2,463 2,478 76,500
2023/05/30 2,551 2,593 2,546 2,553 13,800
2023/05/29 2,586 2,594 2,549 2,549 20,400
2023/05/26 2,526 2,552 2,510 2,523 23,400
2023/05/25 2,522 2,570 2,498 2,538 19,600
2023/05/24 2,506 2,517 2,495 2,500 14,200
2023/05/23 2,516 2,523 2,502 2,506 17,800
2023/05/22 2,535 2,535 2,500 2,527 17,300
2023/05/19 2,565 2,582 2,535 2,535 13,800
2023/05/18 2,542 2,557 2,530 2,556 19,800
2023/05/17 2,525 2,531 2,497 2,530 16,900
2023/05/16 2,511 2,521 2,497 2,513 34,100
2023/05/15 2,550 2,565 2,495 2,508 41,700
2023/05/12 2,535 2,545 2,510 2,537 31,200
2023/05/11 2,560 2,575 2,510 2,536 30,800
2023/05/10 2,575 2,581 2,549 2,564 20,500
2023/05/09 2,558 2,600 2,558 2,566 21,700
2023/05/08 2,571 2,599 2,530 2,550 35,800
2023/05/02 2,566 2,600 2,534 2,578 45,800
2023/05/01 2,450 2,540 2,450 2,516 68,000
2023/04/28 2,606 2,653 2,598 2,650 22,200
2023/04/27 2,615 2,619 2,598 2,606 32,500
2023/04/26 2,619 2,638 2,600 2,615 11,800
2023/04/25 2,650 2,700 2,650 2,666 18,500
2023/04/24 2,617 2,638 2,610 2,633 8,600
2023/04/21 2,586 2,630 2,586 2,617 8,100
2023/04/20 2,600 2,637 2,600 2,600 13,600
2023/04/19 2,605 2,628 2,596 2,628 10,500
2023/04/18 2,610 2,639 2,602 2,630 6,800
2023/04/17 2,610 2,619 2,601 2,610 10,500
2023/04/14 2,585 2,620 2,585 2,607 9,100
2023/04/13 2,566 2,601 2,566 2,585 7,800
2023/04/12 2,539 2,580 2,539 2,566 9,600
2023/04/11 2,530 2,553 2,517 2,537 23,800
2023/04/10 2,538 2,540 2,510 2,528 19,000
2023/04/07 2,451 2,558 2,451 2,539 25,200
2023/04/06 2,509 2,516 2,420 2,434 29,300
2023/04/05 2,580 2,588 2,503 2,509 18,500
2023/04/04 2,624 2,630 2,611 2,622 18,900
2023/04/03 2,644 2,644 2,585 2,623 17,500
2023/03/31 2,609 2,649 2,590 2,616 29,700
2023/03/30 2,548 2,580 2,537 2,564 21,100
2023/03/29 2,484 2,568 2,460 2,556 37,400
2023/03/28 2,506 2,520 2,457 2,465 17,300
2023/03/27 2,546 2,546 2,500 2,524 17,000
2023/03/24 2,517 2,524 2,506 2,508 8,000
2023/03/23 2,525 2,540 2,480 2,530 12,600
2023/03/22 2,491 2,548 2,491 2,535 18,700
2023/03/20 2,438 2,523 2,427 2,450 21,700
2023/03/17 2,460 2,460 2,431 2,438 18,600
2023/03/16 2,390 2,439 2,380 2,410 14,500
2023/03/15 2,495 2,510 2,465 2,477 11,500
2023/03/14 2,550 2,563 2,454 2,482 23,400
2023/03/13 2,624 2,633 2,566 2,591 14,900
2023/03/10 2,677 2,691 2,639 2,644 37,700
2023/03/09 2,658 2,700 2,603 2,692 23,500
2023/03/08 2,591 2,640 2,590 2,631 16,200
2023/03/07 2,579 2,623 2,578 2,617 32,600
2023/03/06 2,626 2,626 2,579 2,598 23,600
2023/03/03 2,618 2,645 2,551 2,612 28,700
2023/03/02 2,599 2,637 2,599 2,618 12,700
2023/03/01 2,542 2,593 2,542 2,588 8,200
2023/02/28 2,544 2,582 2,542 2,553 9,100
2023/02/27 2,547 2,573 2,534 2,544 33,400
2023/02/24 2,501 2,600 2,501 2,599 21,500
2023/02/22 2,489 2,515 2,482 2,497 13,000
2023/02/21 2,485 2,497 2,478 2,488 8,000
2023/02/20 2,441 2,488 2,437 2,468 11,900
2023/02/17 2,436 2,459 2,427 2,434 7,300
2023/02/16 2,436 2,479 2,436 2,462 9,400
2023/02/15 2,448 2,463 2,436 2,436 7,500
2023/02/14 2,362 2,431 2,362 2,426 10,000
2023/02/13 2,389 2,389 2,358 2,362 12,300
2023/02/10 2,295 2,392 2,272 2,389 14,500
2023/02/09 2,298 2,339 2,290 2,330 7,400
2023/02/08 2,364 2,364 2,260 2,297 16,700
2023/02/07 2,332 2,381 2,332 2,374 9,800
2023/02/06 2,393 2,393 2,301 2,321 19,100
2023/02/03 2,404 2,436 2,392 2,392 10,300
2023/02/02 2,383 2,448 2,368 2,426 12,200
2023/02/01 2,424 2,437 2,370 2,377 14,500
2023/01/31 2,399 2,430 2,385 2,398 20,000
2023/01/30 2,398 2,415 2,354 2,365 31,200
2023/01/27 2,340 2,398 2,329 2,398 12,200
2023/01/26 2,399 2,408 2,353 2,372 11,700
2023/01/25 2,433 2,433 2,385 2,399 30,400
2023/01/24 2,500 2,511 2,431 2,449 22,700
2023/01/23 2,404 2,480 2,398 2,480 29,600
2023/01/20 2,341 2,363 2,328 2,354 7,600
2023/01/19 2,342 2,365 2,324 2,346 11,500
2023/01/18 2,285 2,336 2,273 2,333 11,700
2023/01/17 2,290 2,320 2,288 2,288 9,300
2023/01/16 2,300 2,326 2,280 2,302 15,200
2023/01/13 2,273 2,330 2,273 2,305 21,000
2023/01/12 2,267 2,288 2,247 2,281 17,200
2023/01/11 2,220 2,262 2,220 2,257 14,000
2023/01/10 2,239 2,239 2,200 2,202 16,100
2023/01/06 2,150 2,219 2,127 2,214 16,300
2023/01/05 2,156 2,173 2,136 2,153 13,000
2023/01/04 2,270 2,275 2,156 2,156 12,600

このページの先頭へ