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
2020/12/30 864 880 863 880 11,000
2020/12/29 877 877 853 866 63,100
2020/12/28 881 882 855 863 47,800
2020/12/25 904 904 881 882 42,100
2020/12/24 910 917 906 906 41,700
2020/12/23 930 930 908 910 24,000
2020/12/22 933 948 931 933 26,300
2020/12/21 961 965 939 939 29,100
2020/12/18 980 986 960 966 12,900
2020/12/17 1,000 1,000 985 996 21,700
2020/12/16 981 1,004 964 1,004 25,300
2020/12/15 960 985 960 981 15,200
2020/12/14 944 969 944 960 16,700
2020/12/11 948 948 939 947 21,400
2020/12/10 935 939 932 938 7,800
2020/12/09 934 938 932 938 24,300
2020/12/08 941 945 940 940 7,900
2020/12/07 945 953 945 945 6,300
2020/12/04 957 957 945 945 45,600
2020/12/03 957 968 957 960 4,900
2020/12/02 957 969 956 957 11,500
2020/12/01 960 977 960 967 5,200
2020/11/30 956 980 956 959 20,500
2020/11/27 959 965 932 961 53,500
2020/11/26 974 980 947 963 12,900
2020/11/25 972 977 972 974 8,900
2020/11/24 988 988 967 977 10,000
2020/11/20 973 982 973 976 10,000
2020/11/19 977 986 977 983 2,900
2020/11/18 976 989 976 987 5,200
2020/11/17 985 986 945 986 12,700
2020/11/16 965 985 963 985 8,600
2020/11/13 960 969 960 963 10,800
2020/11/12 960 965 945 960 8,400
2020/11/11 940 965 930 965 10,800
2020/11/10 938 945 908 930 10,300
2020/11/09 934 934 910 925 6,100
2020/11/06 927 932 926 932 18,600
2020/11/05 925 931 925 931 7,500
2020/11/04 928 928 918 925 3,100
2020/11/02 908 926 908 920 7,800
2020/10/30 920 930 907 907 14,900
2020/10/29 916 916 895 915 3,300
2020/10/28 909 917 908 917 3,100
2020/10/27 915 920 914 920 4,900
2020/10/26 916 920 915 915 3,400
2020/10/23 930 930 908 915 5,100
2020/10/22 955 955 936 940 1,500
2020/10/21 961 965 950 955 7,600
2020/10/20 983 983 945 965 6,900
2020/10/19 979 983 979 983 3,200
2020/10/16 979 984 979 979 4,300
2020/10/15 979 980 979 979 5,000
2020/10/14 976 980 974 979 2,600
2020/10/13 978 995 978 983 3,200
2020/10/12 965 978 955 975 3,900
2020/10/09 992 992 968 968 4,100
2020/10/08 1,000 1,000 990 993 10,300
2020/10/07 1,000 1,000 993 1,000 4,400
2020/10/06 1,004 1,008 997 998 15,200
2020/10/05 993 1,010 993 1,004 11,000
2020/10/02 990 990 948 990 7,900
2020/09/30 990 990 981 985 11,200
2020/09/29 945 1,000 941 987 14,000
2020/09/28 935 953 915 953 13,000
2020/09/25 930 935 898 935 7,300
2020/09/24 924 934 899 930 7,500
2020/09/23 948 948 925 939 8,300
2020/09/18 900 937 900 937 12,700
2020/09/17 900 900 895 900 5,600
2020/09/16 883 890 880 890 5,200
2020/09/15 869 888 869 879 10,300
2020/09/14 860 869 858 869 4,800
2020/09/11 870 870 861 863 7,900
2020/09/10 870 886 860 870 8,200
2020/09/09 858 879 853 866 7,700
2020/09/08 866 866 845 866 5,300
2020/09/07 868 872 841 866 5,300
2020/09/04 868 872 868 868 4,700
2020/09/03 867 869 863 868 2,600
2020/09/02 863 868 856 862 2,700
2020/09/01 862 866 861 861 4,100
2020/08/31 839 876 839 871 16,100
2020/08/28 894 894 888 894 2,800
2020/08/27 888 894 888 891 1,600
2020/08/26 895 895 887 888 2,600
2020/08/25 894 894 894 894 1,100
2020/08/24 894 894 888 894 3,800
2020/08/21 890 894 890 894 1,100
2020/08/20 887 890 887 890 400
2020/08/19 882 894 882 887 1,900
2020/08/18 894 894 883 886 2,100
2020/08/17 891 894 890 894 5,600
2020/08/14 890 896 890 891 3,000
2020/08/13 859 890 856 890 7,100
2020/08/12 878 893 878 889 2,800
2020/08/11 884 896 869 893 3,600
2020/08/07 876 889 876 889 1,000
2020/08/06 883 883 860 876 1,100
2020/08/05 896 896 890 895 3,700
2020/08/04 898 898 885 896 1,700
2020/08/03 883 883 883 883 400
2020/07/31 896 896 853 853 3,600
2020/07/30 880 895 860 895 5,100
2020/07/29 884 884 880 880 2,600
2020/07/28 876 886 876 884 1,500
2020/07/27 889 889 860 876 4,700
2020/07/22 858 864 858 859 2,400
2020/07/21 831 857 831 857 3,100
2020/07/20 819 852 816 852 3,200
2020/07/17 813 815 810 814 700
2020/07/16 813 813 802 802 900
2020/07/15 801 807 790 798 10,300
2020/07/14 804 811 801 801 5,200
2020/07/13 801 834 801 803 6,800
2020/07/10 873 873 800 800 5,100
2020/07/09 878 882 869 872 2,000
2020/07/08 868 884 867 867 2,300
2020/07/07 871 871 864 869 1,400
2020/07/06 879 887 842 871 7,100
2020/07/03 919 919 879 879 2,500
2020/07/02 941 941 858 874 7,500
2020/07/01 924 924 879 881 4,500
2020/06/30 970 972 921 922 5,200
2020/06/29 958 970 941 970 13,200
2020/06/26 950 958 950 955 3,800
2020/06/25 950 952 945 946 1,800
2020/06/24 955 955 946 950 1,600
2020/06/23 955 955 949 949 7,700
2020/06/22 954 955 952 955 1,400
2020/06/19 950 954 944 954 3,200
2020/06/18 953 954 939 954 1,700
2020/06/17 948 953 947 953 2,600
2020/06/16 942 944 940 944 3,900
2020/06/15 954 954 938 938 7,000
2020/06/12 945 955 939 954 5,900
2020/06/11 953 953 941 945 3,500
2020/06/10 952 953 943 953 3,400
2020/06/09 952 952 938 949 1,900
2020/06/08 953 953 939 939 5,000
2020/06/05 958 960 920 933 8,800
2020/06/04 950 959 950 958 5,300
2020/06/03 950 950 946 949 2,400
2020/06/02 936 950 936 950 4,000
2020/06/01 946 946 931 936 1,200
2020/05/29 929 945 929 940 4,700
2020/05/28 940 942 928 942 4,800
2020/05/27 941 944 937 944 3,900
2020/05/26 937 941 926 941 5,400
2020/05/25 913 928 913 924 1,800
2020/05/22 916 923 910 923 2,700
2020/05/21 919 925 910 918 3,300
2020/05/20 942 943 919 923 9,300
2020/05/19 910 952 910 942 20,500
2020/05/18 882 900 882 900 7,900
2020/05/15 880 893 874 882 3,000
2020/05/14 898 898 867 868 4,200
2020/05/13 895 899 887 897 2,800
2020/05/12 894 900 890 895 1,200
2020/05/11 892 898 884 898 3,100
2020/05/08 894 894 875 893 4,500
2020/05/07 882 887 871 879 2,300
2020/05/01 872 889 865 889 7,800
2020/04/30 887 889 816 872 8,100
2020/04/28 876 881 860 881 8,200
2020/04/27 806 846 806 846 5,100
2020/04/24 810 833 805 821 7,700
2020/04/23 846 846 810 810 2,100
2020/04/22 811 827 811 823 2,500
2020/04/21 825 825 809 820 3,100
2020/04/20 845 919 808 825 23,900
2020/04/17 895 910 835 840 16,400
2020/04/16 915 915 906 915 17,800
2020/04/15 915 919 915 915 12,000
2020/04/14 905 917 901 915 4,800
2020/04/13 910 910 898 902 5,000
2020/04/10 900 920 884 920 12,700
2020/04/09 849 896 840 896 15,000
2020/04/08 819 849 819 849 10,200
2020/04/07 848 848 804 819 15,400
2020/04/06 810 848 810 848 14,100
2020/04/03 796 811 787 810 6,300
2020/04/02 768 796 767 781 6,900
2020/04/01 849 849 783 783 11,400
2020/03/31 791 850 789 850 7,700
2020/03/30 770 800 720 800 5,400
2020/03/27 778 800 704 800 23,700
2020/03/26 747 766 704 766 12,800
2020/03/25 715 724 685 724 7,600
2020/03/24 652 700 651 700 6,100
2020/03/23 605 649 605 649 10,800
2020/03/19 644 653 606 608 6,300
2020/03/18 608 650 608 644 2,600
2020/03/17 603 628 603 618 11,200
2020/03/16 632 632 594 614 4,800
2020/03/13 625 650 586 586 21,100
2020/03/12 649 660 608 625 7,800
2020/03/11 640 674 638 649 4,200
2020/03/10 600 631 600 631 9,800
2020/03/09 651 659 626 626 12,000
2020/03/06 684 684 654 654 11,800
2020/03/05 685 694 675 684 6,600
2020/03/04 668 680 663 675 6,700
2020/03/03 689 718 670 670 8,500
2020/03/02 660 688 654 679 15,100
2020/02/28 734 739 675 675 16,700
2020/02/27 749 754 740 740 6,800
2020/02/26 748 749 745 745 10,600
2020/02/25 750 752 745 747 12,400
2020/02/21 770 777 770 777 2,900
2020/02/20 777 783 777 777 1,600
2020/02/19 769 776 763 775 4,100
2020/02/18 781 781 766 769 5,600
2020/02/17 831 831 749 782 21,000
2020/02/14 849 849 831 833 8,400
2020/02/13 839 875 839 849 1,900
2020/02/12 877 877 838 839 4,600
2020/02/10 855 857 847 847 2,200
2020/02/07 868 870 858 863 4,700
2020/02/06 850 871 850 868 5,800
2020/02/05 839 864 839 850 5,300
2020/02/04 840 843 835 839 3,000
2020/02/03 834 846 834 840 4,400
2020/01/31 884 885 877 878 2,000
2020/01/30 892 892 863 875 10,600
2020/01/29 851 866 851 862 5,100
2020/01/28 851 854 844 848 5,000
2020/01/27 882 882 860 860 6,500
2020/01/24 899 902 880 880 8,400
2020/01/23 931 936 890 899 20,300
2020/01/22 907 980 903 941 37,000
2020/01/21 906 907 899 902 7,500
2020/01/20 899 909 899 899 5,800
2020/01/17 877 899 877 899 11,400
2020/01/16 875 881 875 877 4,500
2020/01/15 880 894 871 872 4,100
2020/01/14 874 874 864 870 5,500
2020/01/10 867 878 866 877 4,700
2020/01/09 876 879 867 867 3,100
2020/01/08 891 899 869 869 6,900
2020/01/07 895 897 888 892 7,100
2020/01/06 905 907 882 895 15,800

このページの先頭へ