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
2019/12/30 924 926 912 912 12,200
2019/12/27 940 940 917 924 77,700
2019/12/26 959 968 957 964 30,300
2019/12/25 941 955 939 955 16,400
2019/12/24 939 944 939 944 6,000
2019/12/23 940 943 937 939 8,900
2019/12/20 934 938 934 938 11,400
2019/12/19 937 940 933 934 6,100
2019/12/18 938 940 935 937 11,600
2019/12/17 935 939 934 938 33,500
2019/12/16 932 935 931 934 5,900
2019/12/13 935 938 924 931 20,400
2019/12/12 926 929 924 924 4,100
2019/12/11 922 927 920 925 7,700
2019/12/10 924 924 920 920 14,700
2019/12/09 918 926 918 923 46,000
2019/12/06 917 921 915 916 26,200
2019/12/05 906 919 906 917 33,400
2019/12/04 891 906 891 906 56,400
2019/12/03 896 900 893 896 7,200
2019/12/02 892 896 889 889 10,800
2019/11/29 882 892 882 890 5,900
2019/11/28 887 892 883 885 6,300
2019/11/27 881 892 881 889 4,800
2019/11/26 884 888 881 881 5,700
2019/11/25 881 890 881 884 5,200
2019/11/22 889 903 879 879 14,700
2019/11/21 893 904 884 895 15,200
2019/11/20 894 903 892 902 16,300
2019/11/19 897 900 893 897 6,600
2019/11/18 894 900 894 899 6,900
2019/11/15 899 903 894 894 17,200
2019/11/14 903 905 899 899 5,300
2019/11/13 922 922 906 906 4,100
2019/11/12 920 921 914 921 3,900
2019/11/11 918 918 911 916 4,800
2019/11/08 920 922 906 910 39,200
2019/11/07 915 922 912 913 4,100
2019/11/06 938 938 896 911 15,600
2019/11/05 910 938 910 938 19,700
2019/11/01 915 915 900 905 3,400
2019/10/31 905 913 892 892 11,500
2019/10/30 857 901 856 901 16,600
2019/10/29 875 875 858 861 9,200
2019/10/28 874 877 866 870 5,700
2019/10/25 878 879 873 874 4,200
2019/10/24 886 886 871 873 6,900
2019/10/23 883 888 875 885 6,900
2019/10/21 882 892 882 889 4,800
2019/10/18 883 886 881 886 3,000
2019/10/17 897 899 880 881 24,100
2019/10/16 903 903 895 897 6,600
2019/10/15 880 896 877 892 12,700
2019/10/11 875 882 870 876 8,600
2019/10/10 865 870 863 870 5,400
2019/10/09 855 863 852 863 4,300
2019/10/08 852 861 852 855 18,900
2019/10/07 845 854 845 852 13,900
2019/10/04 835 848 834 845 7,300
2019/10/03 840 840 820 826 7,500
2019/10/02 831 843 831 841 4,200
2019/10/01 840 845 834 837 3,300
2019/09/30 834 836 832 834 5,000
2019/09/27 831 834 819 834 5,700
2019/09/26 832 842 830 834 10,400
2019/09/25 834 837 822 831 9,900
2019/09/24 815 838 815 835 8,400
2019/09/20 816 816 810 810 4,000
2019/09/19 810 816 804 816 4,700
2019/09/18 814 814 804 810 2,200
2019/09/17 813 815 810 814 5,600
2019/09/13 813 814 804 814 20,700
2019/09/12 811 816 804 813 7,600
2019/09/11 769 798 769 798 8,000
2019/09/10 772 772 768 768 4,500
2019/09/09 771 771 766 770 5,700
2019/09/06 771 772 765 771 6,100
2019/09/05 764 774 763 771 6,400
2019/09/04 776 776 760 760 3,000
2019/09/03 761 775 761 775 1,100
2019/09/02 769 769 763 764 3,600
2019/08/30 762 770 762 770 9,700
2019/08/29 777 777 761 765 9,300
2019/08/28 779 780 778 778 1,700
2019/08/27 799 799 779 779 2,200
2019/08/26 791 791 783 783 6,900
2019/08/23 799 799 791 791 2,200
2019/08/22 797 802 795 795 2,600
2019/08/21 800 802 798 799 1,600
2019/08/20 803 818 800 804 2,700
2019/08/19 800 805 800 800 2,400
2019/08/16 803 804 800 800 4,600
2019/08/15 803 803 793 795 8,800
2019/08/14 803 803 797 803 4,300
2019/08/13 810 810 791 796 11,000
2019/08/09 822 822 802 812 7,000
2019/08/08 807 847 806 815 10,800
2019/08/07 818 819 805 807 5,100
2019/08/06 803 818 800 818 8,800
2019/08/05 820 834 818 818 16,900
2019/08/02 840 845 832 836 11,300
2019/08/01 862 862 844 853 4,100
2019/07/31 874 874 850 853 9,600
2019/07/30 844 885 836 885 18,700
2019/07/29 835 844 835 843 3,600
2019/07/26 838 838 831 833 2,500
2019/07/25 832 839 831 838 4,300
2019/07/24 836 840 828 832 6,400
2019/07/23 836 839 834 836 2,300
2019/07/22 834 835 828 829 9,400
2019/07/19 836 840 834 834 6,200
2019/07/18 848 848 832 835 16,700
2019/07/17 855 855 841 842 14,100
2019/07/16 847 851 846 847 7,200
2019/07/12 850 854 843 846 14,200
2019/07/11 846 850 841 841 15,900
2019/07/10 852 859 845 845 14,900
2019/07/09 862 869 851 853 20,800
2019/07/08 921 921 859 870 96,800
2019/07/05 840 985 840 921 476,500
2019/07/04 837 840 835 835 7,600
2019/07/03 835 836 834 836 4,000
2019/07/02 838 842 835 837 4,200
2019/07/01 835 837 833 835 8,100
2019/06/28 835 854 834 834 13,100
2019/06/27 834 839 834 837 7,300
2019/06/26 838 841 834 834 4,600
2019/06/25 855 855 838 838 5,500
2019/06/24 844 847 843 843 1,900
2019/06/21 864 864 843 845 5,400
2019/06/20 850 860 844 853 4,500
2019/06/19 852 856 850 850 5,200
2019/06/18 859 859 851 851 5,400
2019/06/17 863 863 859 859 3,300
2019/06/14 866 866 859 859 6,200
2019/06/13 863 863 856 859 2,400
2019/06/12 876 881 864 864 5,400
2019/06/11 891 891 861 873 7,000
2019/06/10 860 867 857 861 7,100
2019/06/07 851 859 850 859 3,900
2019/06/06 850 859 849 853 10,900
2019/06/05 852 862 850 862 7,700
2019/06/04 865 876 844 848 11,000
2019/06/03 906 906 864 864 9,500
2019/05/31 932 932 908 911 8,000
2019/05/30 904 934 904 922 19,400
2019/05/29 873 969 873 907 49,500
2019/05/28 869 884 867 870 6,500
2019/05/27 859 870 854 869 7,100
2019/05/24 855 856 850 854 5,100
2019/05/23 884 884 855 855 4,200
2019/05/22 861 866 858 858 3,900
2019/05/21 860 862 856 857 5,000
2019/05/20 875 875 860 860 3,600
2019/05/17 874 879 861 876 5,700
2019/05/16 868 883 868 873 3,600
2019/05/15 898 898 851 867 14,900
2019/05/14 875 880 857 868 15,000
2019/05/13 889 898 880 880 4,100
2019/05/10 898 902 888 888 10,000
2019/05/09 920 923 875 893 15,600
2019/05/08 954 954 916 919 9,300
2019/05/07 955 964 952 955 17,100
2019/04/26 1,060 1,060 1,034 1,045 11,100
2019/04/25 1,023 1,061 1,023 1,061 9,600
2019/04/24 1,030 1,030 1,024 1,024 2,800
2019/04/23 1,034 1,035 1,034 1,034 4,200
2019/04/22 1,036 1,037 1,016 1,022 5,200
2019/04/19 1,017 1,021 1,001 1,006 2,700
2019/04/18 1,026 1,027 1,012 1,019 3,100
2019/04/17 1,031 1,035 1,025 1,035 2,400
2019/04/16 1,047 1,048 1,024 1,031 21,200
2019/04/15 1,049 1,058 1,037 1,047 15,800
2019/04/12 1,030 1,045 1,027 1,035 5,700
2019/04/11 1,012 1,021 1,012 1,018 2,500
2019/04/10 1,011 1,011 1,003 1,010 1,900
2019/04/09 1,020 1,023 1,008 1,023 1,500
2019/04/08 1,036 1,036 1,008 1,023 14,900
2019/04/05 1,021 1,036 1,021 1,036 12,200
2019/04/04 1,016 1,022 1,008 1,021 4,400
2019/04/03 1,015 1,015 976 1,008 7,900
2019/04/02 1,020 1,028 999 1,012 12,300
2019/04/01 1,014 1,019 1,009 1,012 7,100
2019/03/29 1,008 1,021 1,003 1,013 3,900
2019/03/28 979 1,009 977 1,001 7,800
2019/03/27 999 1,010 990 997 7,900
2019/03/26 979 995 973 995 12,600
2019/03/25 961 974 960 960 7,400
2019/03/22 959 964 955 964 7,000
2019/03/20 957 968 957 960 5,000
2019/03/19 997 997 953 956 8,300
2019/03/18 967 982 954 982 10,700
2019/03/15 953 970 953 967 5,000
2019/03/14 951 966 950 952 3,600
2019/03/13 969 978 946 951 3,100
2019/03/12 948 988 948 978 10,000
2019/03/11 971 972 943 948 5,500
2019/03/08 971 987 963 970 10,100
2019/03/07 992 1,003 988 991 5,700
2019/03/06 1,007 1,007 968 997 9,700
2019/03/05 997 1,009 997 1,006 4,800
2019/03/04 993 1,006 992 997 3,000
2019/03/01 1,005 1,005 990 992 5,200
2019/02/28 1,021 1,025 1,010 1,010 5,900
2019/02/27 974 1,034 974 1,021 11,600
2019/02/26 960 976 948 975 7,300
2019/02/25 955 963 948 962 3,700
2019/02/22 949 957 947 957 3,500
2019/02/21 947 956 947 954 3,100
2019/02/20 951 952 930 947 5,400
2019/02/19 958 962 953 954 11,200
2019/02/18 958 961 954 958 5,800
2019/02/15 954 955 951 955 4,200
2019/02/14 963 964 951 951 15,900
2019/02/13 952 960 949 957 9,700
2019/02/12 945 954 942 952 4,100
2019/02/08 946 956 942 944 2,900
2019/02/07 955 959 943 949 5,400
2019/02/06 948 955 948 955 4,900
2019/02/05 941 948 941 948 5,000
2019/02/04 947 947 931 941 5,300
2019/02/01 916 938 916 917 6,800
2019/01/31 921 924 912 912 5,800
2019/01/30 953 953 923 923 5,700
2019/01/29 932 933 920 924 5,800
2019/01/28 948 948 930 931 7,800
2019/01/25 934 949 934 948 2,900
2019/01/24 944 946 934 934 3,300
2019/01/23 953 956 947 947 4,200
2019/01/22 969 969 954 968 3,400
2019/01/21 937 969 937 962 4,800
2019/01/18 935 946 930 934 9,100
2019/01/17 927 936 927 935 2,200
2019/01/16 933 936 926 927 6,400
2019/01/15 949 949 925 931 11,700
2019/01/11 950 952 945 947 3,700
2019/01/10 963 964 940 949 6,600
2019/01/09 968 975 964 969 4,500
2019/01/08 969 970 961 963 4,500
2019/01/07 959 975 959 966 8,300
2019/01/04 973 973 934 943 10,900

このページの先頭へ