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
2025/06/13 2,297 2,327 2,290 2,327 30,500
2025/06/12 2,317 2,317 2,296 2,296 13,000
2025/06/11 2,313 2,323 2,300 2,300 18,700
2025/06/10 2,298 2,333 2,295 2,295 33,200
2025/06/09 2,264 2,304 2,264 2,298 43,900
2025/06/06 2,267 2,298 2,260 2,262 30,600
2025/06/05 2,250 2,273 2,245 2,267 38,300
2025/06/04 2,226 2,250 2,209 2,250 24,700
2025/06/03 2,217 2,228 2,197 2,226 43,600
2025/06/02 2,211 2,220 2,201 2,217 26,300
2025/05/30 2,202 2,257 2,202 2,241 35,800
2025/05/29 2,168 2,235 2,166 2,226 117,400
2025/05/28 2,173 2,201 2,147 2,168 100,600
2025/05/27 2,137 2,168 2,130 2,168 111,400
2025/05/26 2,113 2,150 2,098 2,137 113,600
2025/05/23 2,101 2,123 2,084 2,120 59,600
2025/05/22 2,108 2,110 2,095 2,101 45,500
2025/05/21 2,130 2,141 2,110 2,125 69,600
2025/05/20 2,141 2,146 2,108 2,127 46,100
2025/05/19 2,150 2,150 2,123 2,147 56,800
2025/05/16 2,139 2,177 2,123 2,173 44,800
2025/05/15 2,174 2,174 2,139 2,139 24,200
2025/05/14 2,200 2,200 2,143 2,186 36,100
2025/05/13 2,220 2,237 2,203 2,216 67,400
2025/05/12 2,250 2,250 2,210 2,220 34,100
2025/05/09 2,250 2,259 2,236 2,251 36,500
2025/05/08 2,299 2,310 2,242 2,257 46,800
2025/05/07 2,210 2,310 2,207 2,300 101,000
2025/05/02 2,176 2,246 2,151 2,206 101,800
2025/05/01 2,286 2,286 2,170 2,175 181,000
2025/04/30 2,134 2,136 2,110 2,136 43,100
2025/04/28 2,131 2,152 2,118 2,130 35,000
2025/04/25 2,124 2,144 2,116 2,135 51,300
2025/04/24 2,126 2,143 2,106 2,118 40,800
2025/04/23 2,152 2,182 2,101 2,118 123,100
2025/04/22 2,161 2,174 2,065 2,081 122,700
2025/04/21 2,034 2,048 2,010 2,011 15,800
2025/04/18 2,015 2,034 2,001 2,034 17,800
2025/04/17 1,983 1,998 1,980 1,989 9,000
2025/04/16 1,982 2,000 1,978 1,983 15,000
2025/04/15 1,983 2,001 1,978 1,993 17,900
2025/04/14 1,975 1,993 1,952 1,983 26,800
2025/04/11 1,942 1,964 1,897 1,959 25,000
2025/04/10 2,024 2,024 1,916 1,962 36,400
2025/04/09 1,900 1,906 1,806 1,883 41,900
2025/04/08 1,850 1,958 1,850 1,923 52,400
2025/04/07 1,766 1,841 1,726 1,810 45,800
2025/04/04 1,938 1,939 1,865 1,883 52,900
2025/04/03 1,925 1,992 1,920 1,960 33,600
2025/04/02 2,027 2,029 1,982 2,000 18,100
2025/04/01 2,015 2,039 1,999 2,000 24,200
2025/03/31 2,068 2,068 2,001 2,001 30,300
2025/03/28 2,112 2,128 2,101 2,105 19,100
2025/03/27 2,150 2,172 2,136 2,172 38,100
2025/03/26 2,141 2,168 2,122 2,168 35,600
2025/03/25 2,116 2,130 2,107 2,128 23,900
2025/03/24 2,120 2,121 2,105 2,114 14,300
2025/03/21 2,105 2,129 2,096 2,110 30,200
2025/03/19 2,110 2,123 2,104 2,108 17,600
2025/03/18 2,098 2,121 2,098 2,113 20,300
2025/03/17 2,100 2,116 2,075 2,092 21,000
2025/03/14 2,080 2,101 2,077 2,092 21,600
2025/03/13 2,105 2,115 2,090 2,105 11,800
2025/03/12 2,107 2,123 2,098 2,105 14,700
2025/03/11 2,119 2,125 2,095 2,107 15,300
2025/03/10 2,144 2,152 2,127 2,131 10,800
2025/03/07 2,140 2,156 2,131 2,142 14,000
2025/03/06 2,183 2,188 2,129 2,157 24,300
2025/03/05 2,156 2,182 2,150 2,157 12,900
2025/03/04 2,154 2,167 2,139 2,140 8,700
2025/03/03 2,169 2,175 2,138 2,162 13,300
2025/02/28 2,149 2,152 2,124 2,134 11,600
2025/02/27 2,156 2,164 2,145 2,150 10,700
2025/02/26 2,175 2,177 2,139 2,157 14,900
2025/02/25 2,174 2,208 2,165 2,203 14,200
2025/02/21 2,211 2,217 2,171 2,181 12,700
2025/02/20 2,223 2,227 2,195 2,196 17,000
2025/02/19 2,265 2,277 2,220 2,220 8,100
2025/02/18 2,268 2,304 2,246 2,265 5,700
2025/02/17 2,250 2,294 2,246 2,268 14,000
2025/02/14 2,286 2,286 2,250 2,250 6,500
2025/02/13 2,261 2,294 2,253 2,286 8,900
2025/02/12 2,265 2,265 2,240 2,240 6,500
2025/02/10 2,270 2,270 2,241 2,244 9,200
2025/02/07 2,292 2,312 2,276 2,276 11,600
2025/02/06 2,260 2,292 2,260 2,292 9,700
2025/02/05 2,261 2,269 2,246 2,250 12,700
2025/02/04 2,284 2,284 2,239 2,239 13,400
2025/02/03 2,270 2,270 2,234 2,234 16,600
2025/01/31 2,282 2,282 2,252 2,260 6,600
2025/01/30 2,300 2,311 2,257 2,280 37,000
2025/01/29 2,319 2,320 2,270 2,292 29,400
2025/01/28 2,286 2,303 2,251 2,284 19,200
2025/01/27 2,283 2,307 2,269 2,286 15,200
2025/01/24 2,228 2,268 2,228 2,267 10,000
2025/01/23 2,230 2,230 2,210 2,224 11,100
2025/01/22 2,250 2,266 2,229 2,245 11,200
2025/01/21 2,221 2,234 2,205 2,227 8,800
2025/01/20 2,235 2,247 2,219 2,227 7,100
2025/01/17 2,257 2,257 2,225 2,239 17,800
2025/01/16 2,225 2,277 2,218 2,257 19,600
2025/01/15 2,229 2,269 2,211 2,221 14,700
2025/01/14 2,270 2,273 2,200 2,229 14,600
2025/01/10 2,265 2,285 2,245 2,281 18,000
2025/01/09 2,280 2,309 2,277 2,285 11,200
2025/01/08 2,298 2,300 2,278 2,278 8,800
2025/01/07 2,331 2,331 2,291 2,301 13,100
2025/01/06 2,374 2,378 2,310 2,310 12,600

このページの先頭へ