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 |