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
2026/03/19 2,551 2,564 2,503 2,505 53,800
2026/03/18 2,590 2,611 2,575 2,611 43,800
2026/03/17 2,547 2,584 2,545 2,552 37,900
2026/03/16 2,522 2,557 2,522 2,532 39,600
2026/03/13 2,499 2,548 2,499 2,534 40,800
2026/03/12 2,578 2,585 2,532 2,546 37,300
2026/03/11 2,620 2,630 2,585 2,589 50,000
2026/03/10 2,525 2,582 2,511 2,570 51,500
2026/03/09 2,499 2,500 2,448 2,497 81,500
2026/03/06 2,606 2,606 2,538 2,584 63,300
2026/03/05 2,644 2,652 2,587 2,604 41,000
2026/03/04 2,637 2,652 2,507 2,563 105,900
2026/03/03 2,739 2,760 2,685 2,691 69,400
2026/03/02 2,723 2,758 2,710 2,739 57,800
2026/02/27 2,740 2,818 2,733 2,797 90,800
2026/02/26 2,763 2,776 2,753 2,761 41,300
2026/02/25 2,763 2,779 2,744 2,753 45,000
2026/02/24 2,704 2,757 2,687 2,757 44,800
2026/02/20 2,705 2,714 2,662 2,698 41,000
2026/02/19 2,712 2,727 2,686 2,719 34,500
2026/02/18 2,687 2,710 2,671 2,697 34,200
2026/02/17 2,645 2,692 2,626 2,675 64,400
2026/02/16 2,695 2,695 2,628 2,645 70,700
2026/02/13 2,670 2,699 2,646 2,682 47,400
2026/02/12 2,670 2,695 2,655 2,680 70,500
2026/02/10 2,595 2,666 2,594 2,666 101,900
2026/02/09 2,619 2,619 2,580 2,600 89,900
2026/02/06 2,595 2,595 2,554 2,580 68,400
2026/02/05 2,600 2,602 2,561 2,563 123,300
2026/02/04 2,563 2,566 2,536 2,550 219,900
2026/02/03 2,566 2,586 2,541 2,559 136,900
2026/02/02 2,600 2,642 2,543 2,545 169,900
2026/01/30 2,636 2,641 2,586 2,622 149,500
2026/01/29 2,604 2,647 2,514 2,586 236,200
2026/01/28 2,938 2,974 2,916 2,933 92,000
2026/01/27 2,962 3,005 2,934 2,936 47,900
2026/01/26 3,000 3,035 2,980 2,983 42,400
2026/01/23 3,085 3,115 3,010 3,055 50,900
2026/01/22 3,025 3,115 3,015 3,080 60,800
2026/01/21 2,830 2,997 2,826 2,981 69,200
2026/01/20 2,893 2,908 2,884 2,886 36,600
2026/01/19 2,934 2,934 2,874 2,910 26,200
2026/01/16 2,910 2,929 2,895 2,926 39,800
2026/01/15 2,929 2,929 2,880 2,906 31,500
2026/01/14 2,896 2,923 2,892 2,920 47,100
2026/01/13 2,899 2,915 2,876 2,879 45,000
2026/01/09 2,850 2,880 2,849 2,863 32,000
2026/01/08 2,813 2,850 2,810 2,838 35,000
2026/01/07 2,837 2,870 2,831 2,849 35,700
2026/01/06 2,865 2,880 2,843 2,856 30,800
2026/01/05 2,861 2,881 2,858 2,861 28,200

このページの先頭へ