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
2026/08/24 2,028 2,028 1,990 2,012 12,600
2026/08/21 2,014 2,016 1,951 2,000 28,500
2026/08/20 2,011 2,029 1,995 2,015 8,600
2026/08/19 2,031 2,046 1,970 2,000 38,600
2026/08/18 2,069 2,070 2,046 2,057 15,500
2026/08/17 2,045 2,082 2,045 2,063 8,800
2026/08/14 2,080 2,081 2,040 2,058 15,100
2026/08/13 2,059 2,106 2,059 2,080 15,600
2026/08/12 2,047 2,075 2,047 2,059 17,400
2026/08/10 2,060 2,080 2,030 2,040 11,900
2026/08/07 2,121 2,121 2,060 2,060 17,500
2026/08/06 2,083 2,115 2,031 2,106 34,700
2026/08/05 2,038 2,094 2,026 2,094 30,300
2026/08/04 2,016 2,056 2,005 2,032 27,600
2026/08/03 1,999 2,035 1,953 1,997 66,700
2026/07/31 1,744 2,143 1,730 2,006 106,200
2026/07/30 1,745 1,783 1,743 1,743 14,600
2026/07/29 1,761 1,774 1,743 1,750 10,500
2026/07/28 1,790 1,810 1,770 1,777 8,700
2026/07/27 1,773 1,836 1,773 1,827 20,900
2026/07/24 1,820 1,820 1,773 1,773 9,700
2026/07/23 1,782 1,820 1,756 1,820 18,800
2026/07/22 1,746 1,796 1,739 1,782 20,200
2026/07/21 1,735 1,759 1,735 1,752 12,700
2026/07/17 1,721 1,737 1,695 1,735 30,800
2026/07/16 1,725 1,739 1,711 1,735 17,300
2026/07/15 1,699 1,733 1,699 1,725 16,700
2026/07/14 1,687 1,714 1,687 1,699 5,100
2026/07/13 1,728 1,735 1,688 1,701 9,900
2026/07/10 1,719 1,721 1,706 1,712 6,600
2026/07/09 1,693 1,703 1,672 1,700 13,300
2026/07/08 1,708 1,723 1,690 1,692 12,000
2026/07/07 1,759 1,761 1,724 1,726 7,500
2026/07/06 1,739 1,771 1,716 1,757 29,500
2026/07/03 1,695 1,720 1,689 1,707 20,000
2026/07/02 1,659 1,695 1,651 1,695 18,500
2026/07/01 1,652 1,669 1,641 1,653 7,700
2026/06/30 1,661 1,673 1,633 1,655 22,300
2026/06/29 1,656 1,678 1,653 1,670 34,300
2026/06/26 1,698 1,711 1,681 1,686 22,100
2026/06/25 1,713 1,714 1,685 1,696 21,200
2026/06/24 1,691 1,711 1,685 1,699 7,800
2026/06/23 1,708 1,710 1,696 1,696 7,700
2026/06/22 1,702 1,713 1,690 1,704 15,700
2026/06/19 1,705 1,720 1,694 1,702 27,300
2026/06/18 1,729 1,741 1,702 1,703 10,400
2026/06/17 1,701 1,739 1,701 1,728 6,900
2026/06/16 1,728 1,728 1,697 1,705 13,100
2026/06/15 1,731 1,740 1,717 1,728 7,300
2026/06/12 1,695 1,710 1,690 1,700 5,800
2026/06/11 1,671 1,693 1,655 1,680 6,600
2026/06/10 1,693 1,706 1,668 1,684 15,100
2026/06/09 1,697 1,714 1,686 1,692 8,200
2026/06/08 1,704 1,704 1,659 1,689 27,700
2026/06/05 1,716 1,737 1,703 1,723 21,600
2026/06/04 1,718 1,740 1,715 1,715 9,100
2026/06/03 1,717 1,742 1,713 1,733 6,300
2026/06/02 1,797 1,797 1,711 1,717 32,800
2026/06/01 1,769 1,797 1,750 1,797 20,400
2026/05/29 1,736 1,773 1,736 1,756 14,100
2026/05/28 1,765 1,765 1,712 1,733 36,100
2026/05/27 1,767 1,784 1,761 1,764 13,500
2026/05/26 1,777 1,785 1,754 1,766 36,000
2026/05/25 1,797 1,797 1,751 1,777 16,100
2026/05/22 1,801 1,801 1,762 1,780 28,000
2026/05/21 1,774 1,782 1,761 1,761 30,100
2026/05/20 1,800 1,807 1,760 1,774 24,500
2026/05/19 1,820 1,820 1,795 1,796 7,600
2026/05/18 1,840 1,840 1,803 1,803 11,700
2026/05/15 1,830 1,843 1,819 1,838 13,800
2026/05/14 1,824 1,854 1,814 1,824 16,200
2026/05/13 1,777 1,807 1,777 1,803 7,700
2026/05/12 1,821 1,825 1,778 1,779 16,100
2026/05/11 1,850 1,860 1,821 1,821 15,100
2026/05/08 1,853 1,859 1,792 1,821 24,500
2026/05/07 1,903 1,910 1,854 1,859 33,300
2026/05/01 1,852 1,921 1,851 1,903 77,800
2026/04/30 1,618 1,920 1,618 1,838 82,400
2026/04/28 1,632 1,644 1,616 1,639 6,300
2026/04/27 1,635 1,637 1,593 1,627 28,600
2026/04/24 1,622 1,632 1,600 1,604 18,900
2026/04/23 1,641 1,642 1,607 1,620 12,300
2026/04/22 1,652 1,652 1,625 1,639 12,400
2026/04/21 1,676 1,677 1,652 1,652 5,400
2026/04/20 1,671 1,688 1,662 1,662 8,100
2026/04/17 1,685 1,685 1,663 1,665 7,100
2026/04/16 1,700 1,704 1,685 1,685 41,500
2026/04/15 1,695 1,700 1,680 1,700 18,500
2026/04/14 1,674 1,686 1,666 1,666 8,400
2026/04/13 1,662 1,687 1,652 1,665 12,500
2026/04/10 1,691 1,691 1,650 1,662 9,300
2026/04/09 1,676 1,687 1,666 1,666 13,600
2026/04/08 1,689 1,689 1,661 1,676 15,100
2026/04/07 1,661 1,666 1,649 1,661 8,400
2026/04/06 1,674 1,679 1,647 1,655 26,200
2026/04/03 1,641 1,674 1,641 1,674 14,900
2026/03/27 1,673 1,684 1,663 1,676 7,300
2026/03/26 1,700 1,700 1,655 1,674 13,400
2026/03/25 1,642 1,679 1,642 1,671 14,700
2026/03/24 1,654 1,654 1,622 1,640 10,000
2026/03/23 1,650 1,651 1,603 1,622 30,100
2026/03/19 1,721 1,721 1,675 1,681 17,900
2026/03/18 1,725 1,745 1,725 1,735 20,200
2026/03/17 1,757 1,757 1,712 1,713 6,900
2026/03/16 1,713 1,742 1,705 1,721 11,400
2026/03/13 1,753 1,787 1,733 1,734 10,700
2026/03/12 1,743 1,753 1,729 1,753 16,300
2026/03/11 1,730 1,798 1,727 1,757 36,000
2026/03/10 1,761 1,761 1,704 1,722 26,500
2026/03/09 1,689 1,724 1,680 1,721 35,100
2026/03/06 1,746 1,775 1,720 1,769 22,700
2026/03/05 1,770 1,793 1,731 1,746 21,700
2026/03/04 1,683 1,708 1,660 1,708 26,500
2026/03/03 1,793 1,793 1,728 1,732 35,000
2026/03/02 1,770 1,784 1,764 1,784 12,100
2026/02/27 1,785 1,825 1,770 1,789 52,300
2026/02/26 1,829 1,833 1,785 1,790 13,700
2026/02/25 1,842 1,842 1,814 1,829 8,600
2026/02/24 1,830 1,865 1,802 1,840 29,300
2026/02/20 1,830 1,830 1,796 1,816 10,300
2026/02/19 1,790 1,840 1,764 1,832 21,700
2026/02/18 1,754 1,789 1,736 1,783 17,100
2026/02/17 1,725 1,757 1,710 1,754 34,300
2026/02/16 1,774 1,774 1,711 1,724 56,400
2026/02/13 1,619 1,711 1,596 1,694 60,300
2026/02/12 1,617 1,620 1,604 1,611 12,800
2026/02/10 1,604 1,612 1,602 1,609 7,500
2026/02/09 1,640 1,640 1,600 1,605 13,400
2026/02/06 1,615 1,631 1,615 1,627 5,900
2026/02/05 1,626 1,635 1,616 1,631 8,000
2026/02/04 1,600 1,632 1,598 1,624 16,600
2026/02/03 1,627 1,627 1,605 1,613 9,500
2026/02/02 1,612 1,638 1,598 1,605 10,700
2026/01/30 1,618 1,618 1,594 1,612 8,500
2026/01/29 1,638 1,638 1,588 1,618 11,100
2026/01/28 1,624 1,630 1,612 1,630 10,300
2026/01/27 1,640 1,645 1,630 1,635 7,300
2026/01/26 1,653 1,670 1,632 1,653 27,900
2026/01/23 1,674 1,685 1,661 1,668 13,900
2026/01/22 1,624 1,674 1,620 1,674 36,600
2026/01/21 1,586 1,624 1,586 1,619 18,000
2026/01/20 1,640 1,640 1,618 1,618 18,900
2026/01/19 1,607 1,647 1,604 1,635 51,600
2026/01/16 1,584 1,596 1,581 1,584 11,400
2026/01/15 1,559 1,580 1,559 1,573 14,300
2026/01/14 1,550 1,564 1,549 1,559 16,000
2026/01/13 1,553 1,555 1,529 1,541 30,100
2026/01/09 1,515 1,549 1,515 1,542 28,000
2026/01/08 1,532 1,532 1,500 1,507 37,300
2026/01/07 1,530 1,530 1,519 1,524 27,600
2026/01/06 1,521 1,532 1,521 1,527 26,600
2026/01/05 1,553 1,556 1,516 1,520 43,500
2025/12/30 1,578 1,578 1,553 1,553 15,900
2025/12/29 1,547 1,587 1,545 1,579 36,800
2025/12/26 1,630 1,630 1,611 1,617 27,300
2025/12/25 1,614 1,619 1,614 1,618 11,200
2025/12/24 1,633 1,633 1,613 1,616 15,300
2025/12/23 1,626 1,626 1,612 1,617 10,900
2025/12/22 1,639 1,640 1,616 1,617 10,000
2025/12/19 1,618 1,631 1,601 1,610 10,400
2025/12/18 1,646 1,646 1,606 1,630 11,600
2025/12/17 1,643 1,648 1,606 1,606 11,700
2025/12/16 1,621 1,643 1,614 1,643 14,900
2025/12/15 1,588 1,595 1,588 1,592 6,000
2025/12/12 1,581 1,590 1,581 1,588 3,100
2025/12/11 1,582 1,590 1,581 1,588 4,900
2025/12/10 1,593 1,606 1,590 1,590 6,800
2025/12/09 1,593 1,593 1,580 1,590 5,300
2025/12/08 1,566 1,586 1,566 1,584 11,300
2025/12/05 1,595 1,602 1,582 1,582 9,400
2025/12/04 1,576 1,595 1,565 1,595 6,300
2025/12/03 1,580 1,607 1,560 1,560 11,200
2025/12/02 1,606 1,606 1,578 1,578 6,800
2025/12/01 1,600 1,639 1,595 1,597 22,700
2025/11/28 1,580 1,598 1,574 1,598 10,100
2025/11/27 1,568 1,580 1,521 1,577 14,300
2025/11/26 1,585 1,598 1,552 1,568 19,900
2025/11/25 1,524 1,593 1,511 1,545 33,300
2025/11/21 1,475 1,519 1,475 1,519 8,900
2025/11/20 1,478 1,499 1,476 1,479 4,500
2025/11/19 1,479 1,479 1,470 1,470 4,700
2025/11/18 1,491 1,491 1,466 1,466 12,200
2025/11/17 1,492 1,504 1,490 1,491 7,900
2025/11/14 1,487 1,505 1,487 1,492 13,600
2025/11/13 1,478 1,495 1,475 1,487 5,400
2025/11/12 1,488 1,488 1,477 1,478 3,700
2025/11/11 1,495 1,495 1,470 1,473 6,600
2025/11/10 1,496 1,500 1,490 1,495 7,500
2025/11/07 1,480 1,500 1,480 1,496 5,600
2025/11/06 1,469 1,480 1,464 1,480 7,500
2025/11/05 1,463 1,469 1,440 1,468 14,900
2025/11/04 1,452 1,464 1,451 1,463 14,000
2025/10/31 1,475 1,479 1,450 1,451 15,500
2025/10/30 1,479 1,479 1,450 1,465 10,500
2025/10/29 1,485 1,488 1,466 1,470 6,500
2025/10/28 1,499 1,500 1,480 1,483 4,700
2025/10/27 1,494 1,496 1,475 1,495 12,400
2025/10/24 1,494 1,499 1,480 1,480 7,600
2025/10/23 1,475 1,483 1,461 1,480 13,100
2025/10/22 1,490 1,490 1,452 1,452 23,700

このページの先頭へ