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
2015/12/30 1,510 1,510 1,452 1,459 3,100
2015/12/29 1,501 1,530 1,470 1,473 7,100
2015/12/28 1,450 1,580 1,440 1,531 27,400
2015/12/25 1,350 1,410 1,341 1,410 21,500
2015/12/24 1,360 1,396 1,332 1,332 16,800
2015/12/22 1,299 1,329 1,280 1,329 16,100
2015/12/21 1,350 1,360 1,260 1,288 22,500
2015/12/18 1,180 1,295 1,180 1,230 17,100
2015/12/17 1,239 1,300 1,200 1,300 20,400
2015/12/16 1,140 1,300 1,140 1,239 28,300
2015/12/15 1,140 1,200 1,112 1,121 9,300
2015/12/14 1,040 1,100 1,040 1,100 11,600
2015/12/11 1,030 1,050 1,027 1,044 2,200
2015/12/10 1,022 1,040 1,022 1,040 2,800
2015/12/09 1,005 1,005 1,005 1,005 200
2015/12/08 1,008 1,008 1,003 1,007 1,800
2015/12/07 1,010 1,010 1,010 1,010 3,700
2015/12/04 1,035 1,040 1,020 1,020 8,600
2015/12/03 1,035 1,035 1,035 1,035 100
2015/12/02 1,035 1,100 1,022 1,022 21,200
2015/12/01 1,003 1,035 1,003 1,035 1,500
2015/11/30 1,003 1,004 1,000 1,000 7,200
2015/11/27 1,002 1,010 1,002 1,010 200
2015/11/26 1,017 1,017 999 1,002 3,500
2015/11/24 1,005 1,017 1,001 1,017 7,600
2015/11/20 1,005 1,005 1,005 1,005 700
2015/11/19 1,001 1,002 1,001 1,001 500
2015/11/18 1,002 1,005 1,001 1,001 2,000
2015/11/17 1,005 1,005 1,000 1,001 2,900
2015/11/16 1,014 1,014 1,005 1,005 1,200
2015/11/13 1,014 1,040 1,014 1,014 5,000
2015/11/12 1,020 1,020 1,014 1,014 400
2015/11/11 1,034 1,038 1,020 1,020 1,500
2015/11/10 1,035 1,035 1,035 1,035 67,500
2015/11/09 1,009 1,040 1,009 1,035 2,300
2015/11/06 1,000 1,000 980 998 9,200
2015/11/05 998 1,000 995 1,000 1,000
2015/11/04 975 982 975 982 1,300
2015/11/02 995 995 985 985 2,800
2015/10/30 995 996 985 995 2,500
2015/10/29 995 995 990 995 3,800
2015/10/28 980 999 965 965 1,400
2015/10/27 980 980 980 980 2,100
2015/10/26 959 980 959 980 800
2015/10/23 944 959 944 959 400
2015/10/22 951 953 940 940 3,100
2015/10/21 959 959 946 952 2,400
2015/10/20 975 975 959 960 2,200
2015/10/19 974 989 974 975 1,600
2015/10/16 1,015 1,015 994 1,000 16,500
2015/10/15 977 1,004 977 1,000 4,200
2015/10/14 1,000 1,000 960 975 2,000
2015/10/13 990 1,000 990 1,000 1,200
2015/10/09 975 975 975 975 100
2015/10/08 985 985 973 973 1,100
2015/10/07 994 994 994 994 100
2015/10/06 986 986 981 981 1,200
2015/10/05 986 986 975 975 3,600
2015/10/02 986 986 985 986 1,700
2015/10/01 985 986 975 986 1,500
2015/09/30 1,010 1,014 984 990 700
2015/09/29 1,080 1,080 935 999 15,600
2015/09/28 1,050 1,090 1,035 1,080 1,300
2015/09/25 1,018 1,052 1,018 1,050 2,400
2015/09/24 1,090 1,097 1,006 1,078 6,900
2015/09/18 1,044 1,090 986 1,090 3,000
2015/09/17 955 1,001 955 984 3,500
2015/09/16 938 950 933 950 4,100
2015/09/15 915 936 902 918 4,500
2015/09/14 903 945 900 900 4,000
2015/09/11 881 915 881 883 2,600
2015/09/10 951 966 850 880 11,500
2015/09/09 910 935 903 918 3,000
2015/09/08 902 902 880 880 3,900
2015/09/07 902 945 900 900 3,900
2015/09/04 903 916 901 916 4,500
2015/09/03 903 903 903 903 1,200
2015/09/02 930 930 901 901 4,000
2015/09/01 945 945 908 923 2,000
2015/08/31 945 945 945 945 1,900
2015/08/28 945 960 945 945 3,400
2015/08/27 900 915 900 915 1,000
2015/08/26 885 900 875 890 5,600
2015/08/25 813 890 790 885 7,900
2015/08/24 950 950 888 888 6,100
2015/08/21 1,009 1,010 970 999 19,000
2015/08/20 1,060 1,060 961 1,020 28,300
2015/08/19 1,078 1,079 1,060 1,070 1,900
2015/08/18 1,085 1,085 1,084 1,084 7,900
2015/08/17 1,060 1,085 1,060 1,075 12,200
2015/08/14 1,090 1,090 1,061 1,065 6,200
2015/08/13 1,090 1,090 1,051 1,090 1,500
2015/08/12 1,097 1,097 1,050 1,090 13,000
2015/08/11 1,098 1,098 1,085 1,095 5,900
2015/08/10 1,098 1,099 1,098 1,099 1,700
2015/08/07 1,099 1,100 1,080 1,080 8,300
2015/08/06 1,088 1,098 1,087 1,098 5,800
2015/08/05 1,064 1,065 1,064 1,065 1,600
2015/08/04 1,090 1,090 1,064 1,064 2,500
2015/08/03 1,110 1,110 1,080 1,100 18,600
2015/07/31 1,057 1,120 1,055 1,120 12,100
2015/07/30 1,117 1,120 1,026 1,100 22,700
2015/07/29 1,050 1,100 1,050 1,100 27,300
2015/07/28 1,049 1,070 1,023 1,069 7,100
2015/07/27 1,048 1,050 1,040 1,050 4,000
2015/07/24 1,050 1,050 1,028 1,049 2,000
2015/07/23 1,050 1,054 1,015 1,050 19,800
2015/07/22 1,035 1,048 1,012 1,047 4,300
2015/07/21 1,049 1,049 1,008 1,035 5,600
2015/07/17 1,032 1,034 1,032 1,033 1,900
2015/07/16 1,010 1,032 1,001 1,032 2,600
2015/07/15 1,008 1,032 1,008 1,032 7,900
2015/07/14 1,037 1,040 1,010 1,038 6,200
2015/07/13 1,013 1,038 996 1,038 7,700
2015/07/10 998 1,025 994 1,015 7,100
2015/07/09 1,046 1,046 965 1,009 13,500
2015/07/08 1,069 1,069 984 1,064 22,600
2015/07/07 1,047 1,068 1,033 1,068 7,400
2015/07/06 1,044 1,049 1,042 1,049 4,500
2015/07/03 1,040 1,050 1,040 1,049 14,100
2015/07/02 1,025 1,040 1,023 1,040 17,800
2015/07/01 965 1,099 965 1,028 29,400
2015/06/30 939 953 935 953 18,100
2015/06/29 944 944 915 929 11,000
2015/06/26 948 949 927 948 4,100
2015/06/25 937 949 937 949 10,800
2015/06/24 930 937 930 936 3,300
2015/06/23 915 930 910 930 14,500
2015/06/22 917 932 915 920 11,000
2015/06/19 910 935 907 932 4,000
2015/06/18 926 940 920 940 9,900
2015/06/17 926 965 890 930 65,700
2015/06/16 891 923 891 923 22,200
2015/06/15 895 902 880 890 29,400
2015/06/12 819 889 811 870 49,600
2015/06/11 788 825 788 812 31,000
2015/06/10 777 786 775 786 40,900
2015/06/09 774 790 774 777 24,800
2015/06/08 775 777 762 764 41,500
2015/06/05 764 770 756 770 5,700
2015/06/04 753 757 752 754 29,400
2015/06/03 771 771 751 753 54,600
2015/06/02 782 793 765 772 45,200
2015/06/01 787 803 776 783 79,400
2015/05/29 755 765 754 764 34,400
2015/05/28 746 756 746 754 24,000
2015/05/27 748 752 745 745 6,300
2015/05/26 752 752 748 748 5,800
2015/05/25 754 754 752 752 3,500
2015/05/22 753 754 753 753 7,100
2015/05/21 755 760 743 748 51,100
2015/05/20 749 751 742 743 7,600
2015/05/19 756 756 735 740 40,800
2015/05/18 755 757 755 757 8,100
2015/05/15 757 757 755 755 7,500
2015/05/14 756 756 755 755 4,300
2015/05/13 760 760 755 756 5,300
2015/05/12 752 760 752 756 9,300
2015/05/11 745 752 745 752 6,100
2015/05/08 740 754 740 743 4,600
2015/05/07 737 742 737 741 8,700
2015/05/01 749 753 735 736 58,200
2015/04/30 765 769 754 755 11,300
2015/04/28 760 765 753 753 1,500
2015/04/27 764 764 752 760 2,700
2015/04/24 760 760 750 750 2,200
2015/04/23 743 760 743 750 7,000
2015/04/22 759 759 755 755 2,500
2015/04/21 753 756 753 754 1,900
2015/04/20 750 755 726 754 5,800
2015/04/17 755 755 755 755 1,400
2015/04/16 758 758 755 755 1,200
2015/04/15 755 785 751 760 37,200
2015/04/14 752 760 748 756 6,900
2015/04/13 752 754 751 754 6,000
2015/04/10 750 752 750 752 3,700
2015/04/09 753 753 748 750 11,800
2015/04/08 750 760 747 753 7,000
2015/04/07 750 751 750 750 4,600
2015/04/06 748 750 740 750 3,000
2015/04/03 746 748 740 748 7,300
2015/04/02 743 745 743 745 2,000
2015/04/01 739 739 739 739 1,100
2015/03/31 740 740 721 723 5,700
2015/03/30 730 748 730 733 800
2015/03/27 747 747 716 725 11,800
2015/03/26 749 750 747 747 1,200
2015/03/25 750 750 740 747 6,000
2015/03/24 750 750 741 742 3,600
2015/03/23 730 753 730 742 10,100
2015/03/20 741 742 718 728 25,500
2015/03/19 750 750 740 747 10,200
2015/03/18 750 752 742 750 25,800
2015/03/17 785 785 725 751 55,100
2015/03/16 774 804 774 794 37,500
2015/03/13 818 823 817 817 9,200
2015/03/12 823 823 815 815 7,700
2015/03/11 820 835 820 823 15,200
2015/03/10 822 822 820 820 4,700
2015/03/09 822 829 820 829 1,100
2015/03/06 830 830 829 829 2,900
2015/03/05 830 830 830 830 100
2015/03/04 830 830 820 820 500
2015/03/03 830 833 830 830 6,800
2015/03/02 817 817 817 817 100
2015/02/27 825 825 817 817 4,300
2015/02/26 833 833 808 827 3,500
2015/02/25 834 834 833 833 400
2015/02/24 829 834 799 834 1,500
2015/02/23 835 835 786 829 7,300
2015/02/20 835 835 835 835 600
2015/02/19 830 830 830 830 400
2015/02/18 821 830 821 830 2,600
2015/02/17 829 829 829 829 5,100
2015/02/16 829 829 829 829 600
2015/02/13 825 825 825 825 500
2015/02/12 835 835 825 825 3,000
2015/02/10 830 835 824 824 2,200
2015/02/09 845 845 812 830 2,700
2015/02/06 860 860 840 844 8,900
2015/02/05 888 888 860 860 10,400
2015/02/04 888 888 888 888 100
2015/02/03 876 876 876 876 100
2015/02/02 876 876 876 876 1,200
2015/01/30 875 876 875 876 7,100
2015/01/29 876 876 876 876 400
2015/01/27 868 875 868 875 200
2015/01/26 893 894 866 868 1,500
2015/01/23 886 893 886 893 800
2015/01/22 879 893 879 893 1,200
2015/01/21 893 893 893 893 1,900
2015/01/20 885 893 885 893 400
2015/01/16 885 885 885 885 2,300
2015/01/15 880 880 875 875 10,000
2015/01/14 871 880 871 880 2,500
2015/01/13 880 880 880 880 1,100
2015/01/09 880 880 880 880 200
2015/01/08 869 875 869 875 2,100
2015/01/07 869 870 868 870 1,800
2015/01/06 870 871 870 871 1,100
2015/01/05 880 880 875 875 8,800

このページの先頭へ