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
2011/12/30 483 483 483 483 1,000
2011/12/26 475 475 475 475 1,000
2011/12/15 467 475 467 475 11,000
2011/12/13 483 483 467 467 3,000
2011/12/12 465 478 465 478 4,000
2011/12/06 473 473 473 473 1,000
2011/12/05 487 487 487 487 2,000
2011/12/02 487 487 487 487 1,000
2011/12/01 482 482 482 482 1,000
2011/11/30 0 0 0 455 0
2011/11/29 0 0 0 455 0
2011/11/28 0 0 0 455 0
2011/11/25 0 0 0 455 0
2011/11/24 0 0 0 455 0
2011/11/22 0 0 0 455 0
2011/11/21 455 455 455 455 1,000
2011/11/18 467 467 451 455 13,000
2011/11/17 472 472 472 472 1,000
2011/11/16 471 471 471 471 2,000
2011/11/15 480 480 480 480 8,000
2011/11/14 0 0 0 480 0
2011/11/11 480 480 480 480 1,000
2011/11/10 480 488 480 488 3,000
2011/11/09 0 0 0 475 0
2011/11/08 475 475 475 475 6,000
2011/11/07 0 0 0 489 0
2011/11/04 489 489 489 489 1,000
2011/11/02 0 0 0 489 0
2011/11/01 489 489 489 489 1,000
2011/10/31 0 0 0 474 0
2011/10/28 0 0 0 474 0
2011/10/27 0 0 0 474 0
2011/10/26 474 474 474 474 2,000
2011/10/25 0 0 0 498 0
2011/10/24 0 0 0 498 0
2011/10/21 0 0 0 498 0
2011/10/20 0 0 0 498 0
2011/10/19 0 0 0 498 0
2011/10/18 498 498 498 498 1,000
2011/10/17 0 0 0 487 0
2011/10/14 487 487 487 487 8,000
2011/10/13 487 487 487 487 2,000
2011/10/12 480 495 480 495 2,000
2011/10/11 480 496 480 480 4,000
2011/10/07 490 490 490 490 3,000
2011/10/06 0 0 0 490 0
2011/10/05 0 0 0 490 0
2011/10/04 490 490 490 490 1,000
2011/10/03 0 0 0 500 0
2011/09/30 515 515 500 500 2,000
2011/09/29 510 510 510 510 1,000
2011/09/28 0 0 0 524 0
2011/09/27 0 0 0 524 0
2011/09/26 524 524 524 524 1,000
2011/09/22 524 525 524 525 8,000
2011/09/21 0 0 0 470 0
2011/09/20 0 0 0 470 0
2011/09/16 0 0 0 470 0
2011/09/15 0 0 0 470 0
2011/09/14 0 0 0 470 0
2011/09/13 470 470 470 470 1,000
2011/09/12 465 465 465 465 3,000
2011/09/09 470 470 470 470 10,000
2011/09/08 470 478 470 478 3,000
2011/09/07 0 0 0 456 0
2011/09/06 456 456 456 456 1,000
2011/09/05 455 455 455 455 1,000
2011/09/02 455 455 455 455 2,000
2011/09/01 461 461 461 461 1,000
2011/08/31 450 455 450 455 2,000
2011/08/30 452 452 452 452 1,000
2011/08/29 0 0 0 452 0
2011/08/26 0 0 0 452 0
2011/08/25 0 0 0 452 0
2011/08/24 0 0 0 452 0
2011/08/23 0 0 0 452 0
2011/08/22 0 0 0 452 0
2011/08/19 0 0 0 452 0
2011/08/18 0 0 0 452 0
2011/08/17 452 452 452 452 1,000
2011/08/16 450 450 450 450 1,000
2011/08/15 448 448 448 448 10,000
2011/08/12 0 0 0 448 0
2011/08/11 0 0 0 448 0
2011/08/10 0 0 0 448 0
2011/08/09 0 0 0 448 0
2011/08/08 448 448 448 448 3,000
2011/08/05 448 448 448 448 8,000
2011/08/04 448 448 448 448 1,000
2011/08/03 445 445 445 445 2,000
2011/08/02 0 0 0 453 0
2011/08/01 453 453 453 453 2,000
2011/07/29 0 0 0 445 0
2011/07/28 0 0 0 445 0
2011/07/27 445 445 445 445 4,000
2011/07/26 455 455 447 447 2,000
2011/07/25 455 455 455 455 1,000
2011/07/22 460 460 460 460 8,000
2011/07/21 470 470 470 470 4,000
2011/07/20 465 470 465 470 2,000
2011/07/19 460 460 460 460 2,000
2011/07/15 456 456 456 456 14,000
2011/07/14 456 456 456 456 1,000
2011/07/13 0 0 0 457 0
2011/07/12 457 457 457 457 1,000
2011/07/11 451 451 451 451 1,000
2011/07/08 0 0 0 444 0
2011/07/07 0 0 0 444 0
2011/07/06 444 444 444 444 2,000
2011/07/05 451 451 436 436 7,000
2011/07/04 450 450 450 450 1,000
2011/07/01 448 450 448 450 4,000
2011/06/30 442 442 442 442 1,000
2011/06/29 436 440 436 440 2,000
2011/06/28 0 0 0 420 0
2011/06/27 0 0 0 420 0
2011/06/24 420 420 420 420 1,000
2011/06/23 0 0 0 420 0
2011/06/22 420 420 420 420 1,000
2011/06/21 0 0 0 428 0
2011/06/20 0 0 0 428 0
2011/06/17 0 0 0 428 0
2011/06/16 431 431 428 428 12,000
2011/06/15 431 431 431 431 2,000
2011/06/14 430 430 430 430 1,000
2011/06/13 0 0 0 423 0
2011/06/10 0 0 0 423 0
2011/06/09 423 423 423 423 3,000
2011/06/08 439 439 439 439 1,000
2011/06/07 0 0 0 439 0
2011/06/06 0 0 0 439 0
2011/06/03 439 439 439 439 2,000
2011/06/02 0 0 0 439 0
2011/06/01 439 439 439 439 2,000
2011/05/31 440 440 440 440 1,000
2011/05/30 0 0 0 431 0
2011/05/27 0 0 0 431 0
2011/05/26 0 0 0 431 0
2011/05/25 0 0 0 431 0
2011/05/24 0 0 0 431 0
2011/05/23 431 431 431 431 1,000
2011/05/20 0 0 0 431 0
2011/05/19 0 0 0 431 0
2011/05/18 431 431 431 431 1,000
2011/05/17 439 439 439 439 8,000
2011/05/16 431 439 431 439 2,000
2011/05/13 431 431 431 431 1,000
2011/05/12 431 431 431 431 1,000
2011/05/11 434 439 434 439 4,000
2011/05/10 434 440 434 440 2,000
2011/05/09 431 431 431 431 1,000
2011/05/06 463 463 463 463 1,000
2011/05/02 439 440 439 440 3,000
2011/04/28 434 439 431 439 5,000
2011/04/27 0 0 0 450 0
2011/04/26 450 450 450 450 1,000
2011/04/25 0 0 0 457 0
2011/04/22 0 0 0 457 0
2011/04/21 0 0 0 457 0
2011/04/20 0 0 0 457 0
2011/04/19 0 0 0 457 0
2011/04/18 0 0 0 457 0
2011/04/15 457 457 457 457 11,000
2011/04/14 465 465 457 457 5,000
2011/04/13 0 0 0 460 0
2011/04/12 460 460 460 460 1,000
2011/04/11 0 0 0 465 0
2011/04/08 455 465 455 465 4,000
2011/04/07 0 0 0 463 0
2011/04/06 463 463 463 463 1,000
2011/04/05 471 471 471 471 4,000
2011/04/04 0 0 0 475 0
2011/04/01 475 475 475 475 1,000
2011/03/31 0 0 0 480 0
2011/03/30 0 0 0 480 0
2011/03/29 0 0 0 480 0
2011/03/28 0 0 0 480 0
2011/03/25 480 480 480 480 1,000
2011/03/24 0 0 0 472 0
2011/03/23 0 0 0 472 0
2011/03/22 466 472 466 472 3,000
2011/03/18 0 0 0 482 0
2011/03/17 0 0 0 482 0
2011/03/16 0 0 0 482 0
2011/03/15 482 482 482 482 8,000
2011/03/14 0 0 0 488 0
2011/03/11 0 0 0 488 0
2011/03/10 0 0 0 488 0
2011/03/09 488 488 488 488 1,000
2011/03/08 473 481 473 481 2,000
2011/03/07 487 487 480 480 3,000
2011/03/04 487 487 487 487 1,000
2011/03/03 480 480 480 480 1,000
2011/03/02 499 499 470 470 15,000
2011/03/01 496 500 496 500 2,000
2011/02/28 0 0 0 472 0
2011/02/25 0 0 0 472 0
2011/02/24 476 476 472 472 4,000
2011/02/23 480 480 480 480 1,000
2011/02/22 0 0 0 480 0
2011/02/21 481 481 480 480 2,000
2011/02/18 481 481 481 481 1,000
2011/02/17 487 487 487 487 5,000
2011/02/16 500 500 487 487 9,000
2011/02/15 0 0 0 487 0
2011/02/14 0 0 0 487 0
2011/02/10 487 487 487 487 1,000
2011/02/09 500 500 483 495 17,000
2011/02/08 498 500 498 500 2,000
2011/02/07 481 490 481 490 3,000
2011/02/04 480 481 474 478 5,000
2011/02/03 472 472 466 466 3,000
2011/02/02 479 479 479 479 1,000
2011/02/01 480 480 480 480 1,000
2011/01/31 0 0 0 464 0
2011/01/28 0 0 0 464 0
2011/01/27 0 0 0 464 0
2011/01/26 464 464 464 464 2,000
2011/01/25 0 0 0 464 0
2011/01/24 0 0 0 464 0
2011/01/21 0 0 0 464 0
2011/01/20 546 546 464 464 11,000
2011/01/19 0 0 0 466 0
2011/01/18 0 0 0 466 0
2011/01/17 466 466 466 466 12,000
2011/01/14 457 466 457 466 2,000
2011/01/13 448 455 448 455 7,000
2011/01/12 0 0 0 451 0
2011/01/11 450 451 450 451 3,000
2011/01/07 0 0 0 450 0
2011/01/06 450 450 450 450 9,000
2011/01/05 448 450 448 450 2,000
2011/01/04 450 450 440 440 5,000

このページの先頭へ