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
2007/12/28 443 462 443 462 4,000
2007/12/27 442 442 442 442 5,000
2007/12/26 441 441 441 441 1,000
2007/12/25 455 455 435 440 4,000
2007/12/21 464 464 460 460 3,000
2007/12/20 470 470 470 470 1,000
2007/12/19 471 471 470 470 3,000
2007/12/18 485 485 469 470 6,000
2007/12/17 495 495 495 495 5,000
2007/12/14 490 500 490 500 7,000
2007/12/13 490 490 490 490 2,000
2007/12/12 495 510 495 510 5,000
2007/12/11 500 500 494 495 5,000
2007/12/10 500 500 500 500 1,000
2007/12/07 504 504 502 502 4,000
2007/12/06 506 506 506 506 1,000
2007/12/05 505 505 505 505 4,000
2007/12/04 505 506 500 500 4,000
2007/11/30 530 530 530 530 1,000
2007/11/26 530 530 530 530 1,000
2007/11/20 530 530 530 530 2,000
2007/11/16 530 530 530 530 6,000
2007/11/15 517 530 517 530 4,000
2007/11/13 530 530 515 515 2,000
2007/11/12 528 528 528 528 1,000
2007/11/09 540 540 530 530 3,000
2007/11/07 526 540 525 525 5,000
2007/11/06 528 528 525 525 4,000
2007/11/05 513 513 513 513 1,000
2007/11/02 519 520 510 510 11,000
2007/11/01 523 523 523 523 1,000
2007/10/31 505 520 505 520 8,000
2007/10/30 494 505 490 505 11,000
2007/10/26 482 482 482 482 1,000
2007/10/22 481 481 481 481 1,000
2007/10/19 490 490 490 490 1,000
2007/10/18 493 493 493 493 2,000
2007/10/16 500 500 500 500 3,000
2007/10/15 499 499 499 499 9,000
2007/10/10 500 500 500 500 2,000
2007/10/09 501 501 490 490 6,000
2007/10/05 507 507 507 507 3,000
2007/10/04 499 508 499 508 4,000
2007/10/02 515 515 515 515 2,000
2007/10/01 505 515 490 515 7,000
2007/09/26 505 505 505 505 1,000
2007/09/21 505 505 505 505 1,000
2007/09/20 500 500 500 500 1,000
2007/09/19 508 508 508 508 2,000
2007/09/18 508 508 508 508 2,000
2007/09/14 532 532 532 532 8,000
2007/09/13 510 534 510 534 4,000
2007/09/12 510 520 510 520 2,000
2007/09/07 505 505 505 505 1,000
2007/09/06 544 544 504 510 20,000
2007/09/05 528 545 528 545 3,000
2007/09/04 521 521 521 521 1,000
2007/08/31 531 531 530 530 2,000
2007/08/28 522 522 522 522 1,000
2007/08/24 520 520 520 520 1,000
2007/08/23 520 520 520 520 1,000
2007/08/22 518 520 515 520 3,000
2007/08/21 520 520 520 520 2,000
2007/08/17 538 538 538 538 1,000
2007/08/16 520 520 520 520 2,000
2007/08/15 537 537 537 537 7,000
2007/08/14 535 540 533 540 3,000
2007/08/07 526 526 526 526 2,000
2007/08/06 546 546 546 546 11,000
2007/08/03 532 548 532 548 9,000
2007/08/01 530 530 530 530 1,000
2007/07/26 530 530 530 530 6,000
2007/07/24 531 531 530 530 2,000
2007/07/23 531 531 531 531 1,000
2007/07/20 531 531 531 531 1,000
2007/07/19 534 535 534 535 7,000
2007/07/18 530 530 530 530 4,000
2007/07/13 533 533 533 533 19,000
2007/07/12 528 535 528 535 2,000
2007/07/11 527 527 525 525 4,000
2007/07/06 525 525 525 525 5,000
2007/07/05 534 534 526 526 5,000
2007/07/04 534 534 534 534 1,000
2007/07/02 544 544 544 544 1,000
2007/06/29 526 535 526 535 2,000
2007/06/27 526 526 525 525 6,000
2007/06/25 534 534 525 525 2,000
2007/06/22 537 537 529 529 3,000
2007/06/21 520 530 520 530 2,000
2007/06/20 520 520 520 520 1,000
2007/06/18 527 527 518 520 3,000
2007/06/15 516 521 516 520 21,000
2007/06/14 546 546 546 546 1,000
2007/06/13 534 534 534 534 1,000
2007/06/11 532 532 532 532 1,000
2007/06/07 532 532 532 532 1,000
2007/06/06 532 532 532 532 2,000
2007/06/05 545 545 543 543 5,000
2007/06/01 549 549 549 549 1,000
2007/05/30 535 550 535 550 2,000
2007/05/29 545 545 545 545 2,000
2007/05/28 526 526 526 526 3,000
2007/05/23 521 521 521 521 1,000
2007/05/22 518 518 518 518 1,000
2007/05/21 526 526 526 526 3,000
2007/05/16 530 530 530 530 1,000
2007/05/15 545 545 545 545 6,000
2007/05/14 540 550 540 550 6,000
2007/05/09 535 540 535 540 2,000
2007/05/08 538 538 537 537 3,000
2007/05/07 547 547 546 546 5,000
2007/05/01 538 549 528 549 9,000
2007/04/26 548 548 548 548 1,000
2007/04/19 540 549 540 549 7,000
2007/04/18 542 542 542 542 1,000
2007/04/17 542 542 542 542 2,000
2007/04/16 542 544 542 542 3,000
2007/04/13 552 552 552 552 8,000
2007/04/12 545 554 545 554 2,000
2007/04/11 541 550 541 550 2,000
2007/04/05 530 530 530 530 15,000
2007/04/04 550 558 550 558 2,000
2007/03/30 559 559 559 559 1,000
2007/03/28 547 547 547 547 1,000
2007/03/26 565 565 560 560 2,000
2007/03/23 569 569 569 569 1,000
2007/03/22 560 560 560 560 3,000
2007/03/19 560 560 560 560 1,000
2007/03/15 561 561 561 561 8,000
2007/03/13 554 562 554 562 3,000
2007/03/12 558 558 558 558 1,000
2007/03/08 558 558 548 548 2,000
2007/03/06 532 559 532 559 3,000
2007/03/05 540 540 531 531 10,000
2007/03/02 558 558 558 558 1,000
2007/03/01 559 559 540 540 3,000
2007/02/28 552 560 550 560 7,000
2007/02/27 570 570 560 560 6,000
2007/02/26 559 559 559 559 1,000
2007/02/23 559 559 559 559 1,000
2007/02/19 570 570 570 570 2,000
2007/02/16 570 570 570 570 2,000
2007/02/15 565 565 565 565 6,000
2007/02/14 570 570 565 565 3,000
2007/02/13 570 570 570 570 2,000
2007/02/08 570 570 570 570 1,000
2007/02/07 570 570 570 570 1,000
2007/02/05 575 575 575 575 10,000
2007/02/02 575 575 575 575 1,000
2007/02/01 568 580 568 580 4,000
2007/01/31 560 565 560 565 5,000
2007/01/29 560 560 550 550 2,000
2007/01/24 560 560 560 560 3,000
2007/01/22 554 554 554 554 5,000
2007/01/19 555 555 555 555 3,000
2007/01/18 562 562 542 547 4,000
2007/01/16 562 564 562 562 9,000
2007/01/15 560 562 560 562 15,000
2007/01/12 560 560 560 560 1,000
2007/01/11 550 550 550 550 1,000
2007/01/10 550 550 550 550 1,000
2007/01/09 556 556 555 555 2,000
2007/01/05 561 561 561 561 9,000
2007/01/04 563 563 563 563 1,000

このページの先頭へ