日華化学(4463)の株価時系列情報
日華化学(4463)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 | 1,294 | 1,295 | 1,281 | 1,281 | 13,000 |
| 2025/06/12 | 1,291 | 1,297 | 1,291 | 1,294 | 5,500 |
| 2025/06/11 | 1,290 | 1,296 | 1,290 | 1,291 | 7,400 |
| 2025/06/10 | 1,286 | 1,291 | 1,284 | 1,290 | 7,800 |
| 2025/06/09 | 1,292 | 1,300 | 1,283 | 1,286 | 15,600 |
| 2025/06/06 | 1,281 | 1,290 | 1,281 | 1,290 | 8,900 |
| 2025/06/05 | 1,294 | 1,298 | 1,280 | 1,280 | 14,100 |
| 2025/06/04 | 1,285 | 1,293 | 1,281 | 1,293 | 11,000 |
| 2025/06/03 | 1,293 | 1,293 | 1,282 | 1,285 | 16,200 |
| 2025/06/02 | 1,298 | 1,305 | 1,290 | 1,290 | 21,000 |
| 2025/05/30 | 1,287 | 1,305 | 1,284 | 1,305 | 22,700 |
| 2025/05/29 | 1,300 | 1,300 | 1,288 | 1,293 | 10,400 |
| 2025/05/28 | 1,290 | 1,296 | 1,285 | 1,294 | 11,000 |
| 2025/05/27 | 1,288 | 1,293 | 1,281 | 1,281 | 5,700 |
| 2025/05/26 | 1,289 | 1,294 | 1,281 | 1,287 | 21,100 |
| 2025/05/23 | 1,276 | 1,285 | 1,271 | 1,284 | 8,200 |
| 2025/05/22 | 1,293 | 1,293 | 1,266 | 1,266 | 16,500 |
| 2025/05/21 | 1,293 | 1,304 | 1,281 | 1,284 | 12,000 |
| 2025/05/20 | 1,315 | 1,315 | 1,292 | 1,293 | 9,300 |
| 2025/05/19 | 1,298 | 1,307 | 1,292 | 1,307 | 9,700 |
| 2025/05/16 | 1,297 | 1,299 | 1,287 | 1,298 | 4,100 |
| 2025/05/15 | 1,288 | 1,300 | 1,283 | 1,289 | 12,800 |
| 2025/05/14 | 1,299 | 1,352 | 1,271 | 1,298 | 105,700 |
| 2025/05/13 | 1,310 | 1,310 | 1,291 | 1,291 | 12,900 |
| 2025/05/12 | 1,301 | 1,313 | 1,300 | 1,306 | 9,100 |
| 2025/05/09 | 1,295 | 1,299 | 1,281 | 1,299 | 11,200 |
| 2025/05/08 | 1,289 | 1,292 | 1,276 | 1,283 | 16,100 |
| 2025/05/07 | 1,288 | 1,307 | 1,288 | 1,288 | 13,400 |
| 2025/05/02 | 1,275 | 1,299 | 1,275 | 1,288 | 35,200 |
| 2025/05/01 | 1,327 | 1,370 | 1,276 | 1,290 | 108,100 |
| 2025/04/30 | 1,295 | 1,320 | 1,294 | 1,320 | 9,200 |
| 2025/04/28 | 1,295 | 1,306 | 1,295 | 1,295 | 11,200 |
| 2025/04/25 | 1,296 | 1,312 | 1,289 | 1,300 | 9,000 |
| 2025/04/24 | 1,293 | 1,295 | 1,285 | 1,289 | 4,500 |
| 2025/04/23 | 1,289 | 1,291 | 1,281 | 1,290 | 6,000 |
| 2025/04/22 | 1,271 | 1,294 | 1,271 | 1,273 | 6,400 |
| 2025/04/21 | 1,306 | 1,307 | 1,291 | 1,291 | 4,300 |
| 2025/04/18 | 1,288 | 1,307 | 1,288 | 1,298 | 8,100 |
| 2025/04/17 | 1,300 | 1,304 | 1,292 | 1,292 | 6,500 |
| 2025/04/16 | 1,312 | 1,317 | 1,290 | 1,297 | 53,900 |
| 2025/04/15 | 1,300 | 1,322 | 1,295 | 1,312 | 19,700 |
| 2025/04/14 | 1,261 | 1,299 | 1,259 | 1,291 | 19,400 |
| 2025/04/11 | 1,224 | 1,242 | 1,211 | 1,231 | 16,400 |
| 2025/04/10 | 1,280 | 1,285 | 1,233 | 1,251 | 29,500 |
| 2025/04/09 | 1,217 | 1,217 | 1,181 | 1,190 | 27,300 |
| 2025/04/08 | 1,218 | 1,260 | 1,218 | 1,242 | 31,100 |
| 2025/04/07 | 1,170 | 1,216 | 1,160 | 1,188 | 56,700 |
| 2025/04/04 | 1,299 | 1,299 | 1,243 | 1,268 | 61,300 |
| 2025/04/03 | 1,273 | 1,313 | 1,273 | 1,312 | 30,100 |
| 2025/04/02 | 1,314 | 1,321 | 1,301 | 1,311 | 27,300 |
| 2025/04/01 | 1,336 | 1,342 | 1,315 | 1,315 | 18,700 |
| 2025/03/31 | 1,336 | 1,342 | 1,311 | 1,313 | 33,200 |
| 2025/03/28 | 1,390 | 1,394 | 1,333 | 1,342 | 55,500 |
| 2025/03/27 | 1,341 | 1,355 | 1,330 | 1,355 | 19,700 |
| 2025/03/26 | 1,332 | 1,338 | 1,315 | 1,326 | 24,400 |
| 2025/03/25 | 1,325 | 1,327 | 1,307 | 1,312 | 18,800 |
| 2025/03/24 | 1,328 | 1,335 | 1,313 | 1,318 | 17,000 |
| 2025/03/21 | 1,306 | 1,335 | 1,306 | 1,320 | 32,400 |
| 2025/03/19 | 1,315 | 1,317 | 1,292 | 1,296 | 22,900 |
| 2025/03/18 | 1,291 | 1,315 | 1,275 | 1,308 | 35,700 |
| 2025/03/17 | 1,296 | 1,296 | 1,284 | 1,291 | 16,500 |
| 2025/03/14 | 1,257 | 1,280 | 1,250 | 1,275 | 23,600 |
| 2025/03/13 | 1,256 | 1,257 | 1,248 | 1,257 | 8,400 |
| 2025/03/12 | 1,235 | 1,260 | 1,235 | 1,244 | 15,600 |
| 2025/03/11 | 1,240 | 1,241 | 1,223 | 1,234 | 21,100 |
| 2025/03/10 | 1,267 | 1,267 | 1,247 | 1,247 | 10,000 |
| 2025/03/07 | 1,244 | 1,264 | 1,244 | 1,248 | 22,400 |
| 2025/03/06 | 1,260 | 1,267 | 1,240 | 1,243 | 15,400 |
| 2025/03/05 | 1,250 | 1,261 | 1,246 | 1,248 | 12,000 |
| 2025/03/04 | 1,251 | 1,258 | 1,247 | 1,249 | 14,500 |
| 2025/03/03 | 1,255 | 1,266 | 1,249 | 1,249 | 19,500 |
| 2025/02/28 | 1,239 | 1,253 | 1,233 | 1,242 | 38,000 |
| 2025/02/27 | 1,215 | 1,243 | 1,215 | 1,239 | 27,900 |
| 2025/02/26 | 1,232 | 1,237 | 1,210 | 1,215 | 24,800 |
| 2025/02/25 | 1,233 | 1,247 | 1,222 | 1,232 | 36,600 |
| 2025/02/21 | 1,237 | 1,259 | 1,220 | 1,237 | 59,700 |
| 2025/02/20 | 1,215 | 1,240 | 1,210 | 1,240 | 62,400 |
| 2025/02/19 | 1,211 | 1,228 | 1,207 | 1,215 | 95,200 |
| 2025/02/18 | 1,221 | 1,225 | 1,210 | 1,210 | 48,200 |
| 2025/02/17 | 1,210 | 1,236 | 1,209 | 1,217 | 95,700 |
| 2025/02/14 | 1,175 | 1,215 | 1,158 | 1,199 | 178,500 |
| 2025/02/13 | 1,135 | 1,155 | 1,133 | 1,155 | 20,800 |
| 2025/02/12 | 1,142 | 1,149 | 1,135 | 1,135 | 15,800 |
| 2025/02/10 | 1,128 | 1,162 | 1,128 | 1,135 | 38,000 |
| 2025/02/07 | 1,138 | 1,142 | 1,125 | 1,125 | 11,300 |
| 2025/02/06 | 1,123 | 1,141 | 1,123 | 1,137 | 17,600 |
| 2025/02/05 | 1,135 | 1,136 | 1,117 | 1,126 | 43,100 |
| 2025/02/04 | 1,139 | 1,143 | 1,125 | 1,125 | 19,000 |
| 2025/02/03 | 1,125 | 1,144 | 1,122 | 1,127 | 18,800 |
| 2025/01/31 | 1,133 | 1,161 | 1,128 | 1,135 | 28,900 |
| 2025/01/30 | 1,132 | 1,143 | 1,117 | 1,125 | 175,000 |
| 2025/01/29 | 1,135 | 1,144 | 1,128 | 1,143 | 30,700 |
| 2025/01/28 | 1,120 | 1,134 | 1,120 | 1,134 | 16,500 |
| 2025/01/27 | 1,118 | 1,131 | 1,115 | 1,120 | 25,700 |
| 2025/01/24 | 1,129 | 1,132 | 1,115 | 1,115 | 22,000 |
| 2025/01/23 | 1,136 | 1,139 | 1,127 | 1,129 | 17,200 |
| 2025/01/22 | 1,138 | 1,144 | 1,126 | 1,140 | 37,100 |
| 2025/01/21 | 1,136 | 1,144 | 1,132 | 1,137 | 21,200 |
| 2025/01/20 | 1,110 | 1,139 | 1,110 | 1,134 | 45,200 |
| 2025/01/17 | 1,085 | 1,107 | 1,083 | 1,106 | 26,600 |
| 2025/01/16 | 1,111 | 1,112 | 1,086 | 1,093 | 59,600 |
| 2025/01/15 | 1,111 | 1,116 | 1,102 | 1,107 | 35,600 |
| 2025/01/14 | 1,106 | 1,111 | 1,099 | 1,111 | 29,900 |
| 2025/01/10 | 1,115 | 1,115 | 1,104 | 1,106 | 29,600 |
| 2025/01/09 | 1,118 | 1,119 | 1,110 | 1,115 | 36,400 |
| 2025/01/08 | 1,134 | 1,137 | 1,119 | 1,119 | 24,800 |
| 2025/01/07 | 1,138 | 1,146 | 1,127 | 1,134 | 66,000 |
| 2025/01/06 | 1,140 | 1,140 | 1,131 | 1,134 | 34,900 |
| 2024/12/30 | 1,125 | 1,140 | 1,125 | 1,135 | 56,100 |
| 2024/12/27 | 1,133 | 1,134 | 1,116 | 1,121 | 119,800 |
| 2024/12/26 | 1,158 | 1,165 | 1,151 | 1,158 | 87,600 |
| 2024/12/25 | 1,146 | 1,151 | 1,138 | 1,151 | 45,800 |
| 2024/12/24 | 1,142 | 1,146 | 1,126 | 1,145 | 55,200 |
| 2024/12/23 | 1,154 | 1,155 | 1,134 | 1,147 | 74,300 |
| 2024/12/20 | 1,138 | 1,150 | 1,137 | 1,144 | 42,500 |
| 2024/12/19 | 1,139 | 1,149 | 1,133 | 1,138 | 42,100 |
| 2024/12/18 | 1,136 | 1,146 | 1,130 | 1,141 | 28,800 |
| 2024/12/17 | 1,150 | 1,154 | 1,128 | 1,133 | 71,900 |
| 2024/12/16 | 1,147 | 1,155 | 1,141 | 1,147 | 40,200 |
| 2024/12/13 | 1,141 | 1,147 | 1,126 | 1,147 | 59,500 |
| 2024/12/12 | 1,160 | 1,160 | 1,141 | 1,141 | 101,900 |
| 2024/12/11 | 1,157 | 1,160 | 1,144 | 1,160 | 47,500 |
| 2024/12/10 | 1,157 | 1,164 | 1,157 | 1,157 | 40,700 |
| 2024/12/09 | 1,158 | 1,160 | 1,147 | 1,151 | 65,400 |
| 2024/12/06 | 1,163 | 1,167 | 1,146 | 1,158 | 59,400 |
| 2024/12/05 | 1,171 | 1,182 | 1,155 | 1,156 | 68,600 |
| 2024/12/04 | 1,150 | 1,173 | 1,148 | 1,169 | 53,800 |
| 2024/12/03 | 1,159 | 1,159 | 1,142 | 1,150 | 45,600 |
| 2024/12/02 | 1,148 | 1,160 | 1,143 | 1,158 | 19,000 |
| 2024/11/29 | 1,139 | 1,155 | 1,136 | 1,136 | 22,700 |
| 2024/11/28 | 1,135 | 1,149 | 1,128 | 1,131 | 21,600 |
| 2024/11/27 | 1,161 | 1,161 | 1,137 | 1,145 | 70,300 |
| 2024/11/26 | 1,142 | 1,161 | 1,142 | 1,158 | 36,300 |
| 2024/11/25 | 1,139 | 1,148 | 1,135 | 1,142 | 31,100 |
| 2024/11/22 | 1,130 | 1,135 | 1,125 | 1,132 | 15,700 |
| 2024/11/21 | 1,134 | 1,142 | 1,126 | 1,128 | 17,200 |
| 2024/11/20 | 1,138 | 1,145 | 1,132 | 1,134 | 25,900 |
| 2024/11/19 | 1,138 | 1,140 | 1,132 | 1,132 | 9,300 |
| 2024/11/18 | 1,123 | 1,133 | 1,123 | 1,127 | 14,600 |
| 2024/11/15 | 1,125 | 1,134 | 1,121 | 1,122 | 23,000 |
| 2024/11/14 | 1,129 | 1,135 | 1,123 | 1,123 | 27,600 |
| 2024/11/13 | 1,140 | 1,149 | 1,128 | 1,128 | 23,800 |
| 2024/11/12 | 1,126 | 1,141 | 1,126 | 1,135 | 22,300 |
| 2024/11/11 | 1,127 | 1,133 | 1,125 | 1,125 | 11,500 |
| 2024/11/08 | 1,148 | 1,148 | 1,121 | 1,121 | 33,100 |
| 2024/11/07 | 1,125 | 1,149 | 1,125 | 1,130 | 52,700 |
| 2024/11/06 | 1,134 | 1,134 | 1,114 | 1,117 | 36,400 |
| 2024/11/05 | 1,133 | 1,137 | 1,113 | 1,125 | 77,100 |
| 2024/11/01 | 1,167 | 1,170 | 1,112 | 1,131 | 294,600 |
| 2024/10/31 | 1,239 | 1,276 | 1,233 | 1,276 | 69,700 |
| 2024/10/30 | 1,280 | 1,282 | 1,241 | 1,241 | 139,700 |
| 2024/10/29 | 1,249 | 1,275 | 1,249 | 1,273 | 24,600 |
| 2024/10/28 | 1,220 | 1,240 | 1,220 | 1,240 | 23,800 |
| 2024/10/25 | 1,244 | 1,255 | 1,215 | 1,220 | 36,600 |
| 2024/10/24 | 1,212 | 1,242 | 1,200 | 1,241 | 36,600 |
| 2024/10/23 | 1,216 | 1,220 | 1,206 | 1,212 | 25,000 |
| 2024/10/22 | 1,223 | 1,223 | 1,210 | 1,216 | 37,900 |
| 2024/10/21 | 1,250 | 1,250 | 1,222 | 1,222 | 37,500 |
| 2024/10/18 | 1,239 | 1,239 | 1,223 | 1,233 | 20,300 |
| 2024/10/17 | 1,235 | 1,236 | 1,223 | 1,223 | 19,100 |
| 2024/10/16 | 1,233 | 1,243 | 1,230 | 1,230 | 11,100 |
| 2024/10/15 | 1,260 | 1,266 | 1,233 | 1,233 | 65,900 |
| 2024/10/11 | 1,266 | 1,269 | 1,240 | 1,260 | 18,200 |
| 2024/10/10 | 1,234 | 1,277 | 1,223 | 1,266 | 85,600 |
| 2024/10/09 | 1,241 | 1,243 | 1,223 | 1,229 | 20,900 |
| 2024/10/08 | 1,248 | 1,259 | 1,230 | 1,241 | 18,700 |
| 2024/10/07 | 1,265 | 1,271 | 1,251 | 1,258 | 35,000 |
| 2024/10/04 | 1,239 | 1,263 | 1,232 | 1,256 | 17,600 |
| 2024/10/03 | 1,249 | 1,255 | 1,230 | 1,230 | 16,200 |
| 2024/10/02 | 1,219 | 1,241 | 1,216 | 1,234 | 18,000 |
| 2024/10/01 | 1,222 | 1,225 | 1,213 | 1,220 | 23,900 |
| 2024/09/30 | 1,220 | 1,233 | 1,210 | 1,222 | 45,300 |
| 2024/09/27 | 1,268 | 1,285 | 1,256 | 1,256 | 37,300 |
| 2024/09/26 | 1,236 | 1,268 | 1,236 | 1,268 | 23,900 |
| 2024/09/25 | 1,261 | 1,262 | 1,234 | 1,234 | 22,000 |
| 2024/09/24 | 1,275 | 1,275 | 1,246 | 1,262 | 19,100 |
| 2024/09/20 | 1,247 | 1,285 | 1,238 | 1,271 | 21,300 |
| 2024/09/19 | 1,253 | 1,254 | 1,236 | 1,238 | 15,800 |
| 2024/09/18 | 1,281 | 1,281 | 1,229 | 1,246 | 27,500 |
| 2024/09/17 | 1,272 | 1,285 | 1,258 | 1,270 | 17,900 |
| 2024/09/13 | 1,253 | 1,265 | 1,238 | 1,265 | 19,800 |
| 2024/09/12 | 1,238 | 1,260 | 1,238 | 1,253 | 24,200 |
| 2024/09/11 | 1,261 | 1,261 | 1,215 | 1,221 | 25,500 |
| 2024/09/10 | 1,253 | 1,284 | 1,245 | 1,266 | 27,800 |
| 2024/09/09 | 1,219 | 1,241 | 1,208 | 1,240 | 20,600 |
| 2024/09/06 | 1,294 | 1,294 | 1,238 | 1,242 | 23,600 |
| 2024/09/05 | 1,243 | 1,292 | 1,243 | 1,289 | 40,500 |
| 2024/09/04 | 1,254 | 1,274 | 1,248 | 1,262 | 36,300 |
| 2024/09/03 | 1,261 | 1,300 | 1,261 | 1,286 | 30,700 |
| 2024/09/02 | 1,273 | 1,279 | 1,248 | 1,254 | 11,100 |
| 2024/08/30 | 1,271 | 1,273 | 1,251 | 1,253 | 28,700 |
| 2024/08/29 | 1,243 | 1,275 | 1,235 | 1,256 | 38,200 |
| 2024/08/28 | 1,278 | 1,282 | 1,235 | 1,244 | 21,400 |
| 2024/08/27 | 1,221 | 1,286 | 1,220 | 1,277 | 49,200 |
| 2024/08/26 | 1,239 | 1,239 | 1,213 | 1,228 | 40,900 |
| 2024/08/23 | 1,234 | 1,243 | 1,216 | 1,239 | 45,300 |
| 2024/08/22 | 1,243 | 1,251 | 1,220 | 1,238 | 48,600 |
| 2024/08/21 | 1,240 | 1,250 | 1,221 | 1,243 | 27,900 |
| 2024/08/20 | 1,242 | 1,254 | 1,212 | 1,251 | 42,800 |
| 2024/08/19 | 1,284 | 1,284 | 1,191 | 1,221 | 129,100 |