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
2021/12/30 847 847 825 836 13,800
2021/12/29 825 849 825 849 58,600
2021/12/28 825 838 822 835 83,100
2021/12/27 824 837 818 818 65,700
2021/12/24 821 827 815 822 96,700
2021/12/23 828 828 818 820 38,700
2021/12/22 827 828 817 818 27,100
2021/12/21 833 837 820 826 27,900
2021/12/20 860 860 819 819 28,700
2021/12/17 871 871 853 858 33,600
2021/12/16 870 877 862 873 27,200
2021/12/15 850 868 850 862 21,600
2021/12/14 848 852 836 850 22,700
2021/12/13 844 853 844 847 15,000
2021/12/10 864 873 835 839 104,300
2021/12/09 858 868 856 865 21,000
2021/12/08 857 860 852 860 27,000
2021/12/07 839 854 831 851 53,600
2021/12/06 816 840 816 836 31,700
2021/12/03 805 818 803 813 156,900
2021/12/02 807 819 801 801 37,800
2021/12/01 816 818 799 807 53,600
2021/11/30 846 852 815 818 52,400
2021/11/29 859 859 841 841 34,700
2021/11/26 885 885 852 859 71,400
2021/11/25 886 886 880 880 6,500
2021/11/24 897 898 880 881 26,800
2021/11/22 898 899 891 897 24,700
2021/11/19 900 901 893 899 27,000
2021/11/18 900 906 896 901 21,100
2021/11/17 898 901 893 897 7,400
2021/11/16 889 900 889 898 15,600
2021/11/15 900 908 887 889 31,200
2021/11/12 888 899 888 899 23,600
2021/11/11 880 895 880 881 24,800
2021/11/10 895 897 880 887 21,300
2021/11/09 900 901 880 881 53,100
2021/11/08 910 915 896 905 43,200
2021/11/05 929 929 902 909 61,900
2021/11/04 950 954 925 929 46,900
2021/11/02 968 970 943 943 24,700
2021/11/01 955 972 938 967 60,500
2021/10/29 975 975 942 949 112,200
2021/10/28 989 1,008 982 1,005 112,800
2021/10/27 973 976 952 974 24,400
2021/10/26 960 969 958 967 9,200
2021/10/25 953 958 949 953 27,000
2021/10/22 961 968 953 956 18,900
2021/10/21 985 985 961 961 12,900
2021/10/20 999 999 971 977 8,800
2021/10/19 1,005 1,005 979 989 22,100
2021/10/18 991 1,005 991 1,005 32,800
2021/10/15 977 991 973 991 29,500
2021/10/14 961 965 952 964 20,700
2021/10/13 978 987 958 965 23,000
2021/10/12 1,001 1,001 973 973 16,900
2021/10/11 992 1,006 988 1,000 16,400
2021/10/08 976 995 971 995 50,400
2021/10/07 992 992 963 969 39,600
2021/10/06 997 1,014 988 997 48,000
2021/10/05 1,009 1,009 969 979 170,600
2021/10/04 1,020 1,025 1,001 1,009 62,100
2021/10/01 1,017 1,034 1,015 1,020 52,200
2021/09/30 1,035 1,041 1,022 1,035 32,700
2021/09/29 1,015 1,043 1,015 1,033 70,300
2021/09/28 1,044 1,051 1,013 1,031 25,200
2021/09/27 1,074 1,074 1,042 1,047 18,800
2021/09/24 1,044 1,079 1,035 1,071 43,900
2021/09/22 1,051 1,059 1,037 1,041 36,700
2021/09/21 1,050 1,076 1,050 1,051 53,200
2021/09/17 1,084 1,113 1,082 1,094 42,800
2021/09/16 1,140 1,143 1,100 1,114 33,600
2021/09/15 1,127 1,134 1,115 1,134 20,100
2021/09/14 1,103 1,127 1,102 1,127 21,200
2021/09/13 1,095 1,115 1,093 1,115 10,600
2021/09/10 1,095 1,102 1,085 1,096 25,000
2021/09/09 1,105 1,105 1,093 1,099 9,700
2021/09/08 1,083 1,105 1,078 1,105 16,000
2021/09/07 1,085 1,093 1,066 1,082 17,200
2021/09/06 1,080 1,080 1,064 1,071 11,300
2021/09/03 1,074 1,079 1,056 1,076 19,200
2021/09/02 1,086 1,086 1,074 1,074 9,400
2021/09/01 1,079 1,098 1,074 1,089 17,300
2021/08/31 1,063 1,080 1,061 1,075 10,100
2021/08/30 1,077 1,081 1,064 1,079 13,400
2021/08/27 1,058 1,078 1,040 1,061 17,800
2021/08/26 1,052 1,064 1,040 1,053 15,100
2021/08/25 1,064 1,077 1,050 1,052 10,600
2021/08/24 1,046 1,077 1,046 1,069 18,000
2021/08/23 1,030 1,061 1,030 1,046 14,500
2021/08/20 1,036 1,042 1,019 1,020 15,200
2021/08/19 1,041 1,051 1,020 1,022 19,000
2021/08/18 1,023 1,057 1,016 1,038 19,700
2021/08/17 1,038 1,055 1,027 1,027 25,300
2021/08/16 1,043 1,050 1,016 1,038 30,000
2021/08/13 1,050 1,069 1,043 1,050 23,400
2021/08/12 1,066 1,067 1,039 1,050 19,500
2021/08/11 1,091 1,092 1,066 1,073 28,200
2021/08/10 1,028 1,076 1,028 1,071 25,000
2021/08/06 1,016 1,034 1,012 1,028 20,200
2021/08/05 1,039 1,046 1,008 1,012 21,300
2021/08/04 1,080 1,080 1,026 1,039 42,800
2021/08/03 1,075 1,106 1,055 1,065 34,000
2021/08/02 1,087 1,113 1,068 1,078 55,100
2021/07/30 1,192 1,199 1,043 1,117 244,900
2021/07/29 1,354 1,360 1,280 1,299 82,700
2021/07/28 1,372 1,400 1,289 1,346 104,100
2021/07/27 1,400 1,447 1,375 1,384 68,100
2021/07/26 1,400 1,415 1,371 1,390 41,500
2021/07/21 1,400 1,450 1,390 1,395 49,400
2021/07/20 1,384 1,394 1,359 1,389 14,400
2021/07/19 1,367 1,388 1,361 1,374 14,000
2021/07/16 1,347 1,375 1,343 1,368 5,900
2021/07/15 1,377 1,378 1,341 1,359 10,600
2021/07/14 1,362 1,390 1,352 1,377 28,500
2021/07/13 1,344 1,372 1,326 1,349 36,800
2021/07/12 1,313 1,332 1,303 1,329 15,600
2021/07/09 1,270 1,299 1,262 1,287 16,400
2021/07/08 1,320 1,320 1,251 1,251 16,500
2021/07/07 1,316 1,332 1,300 1,300 8,600
2021/07/06 1,307 1,350 1,307 1,340 35,000
2021/07/05 1,300 1,345 1,290 1,307 40,100
2021/07/02 1,278 1,299 1,277 1,299 11,500
2021/07/01 1,308 1,308 1,276 1,276 12,900
2021/06/30 1,270 1,308 1,265 1,308 15,700
2021/06/29 1,285 1,319 1,254 1,276 42,500
2021/06/28 1,218 1,244 1,218 1,231 8,700
2021/06/25 1,212 1,222 1,194 1,218 10,300
2021/06/24 1,228 1,228 1,190 1,212 10,000
2021/06/23 1,239 1,239 1,218 1,220 3,600
2021/06/22 1,186 1,238 1,186 1,238 11,900
2021/06/21 1,183 1,200 1,182 1,182 16,800
2021/06/18 1,260 1,278 1,234 1,243 19,000
2021/06/17 1,208 1,235 1,203 1,235 7,600
2021/06/16 1,236 1,236 1,198 1,203 17,600
2021/06/15 1,265 1,291 1,171 1,241 62,300
2021/06/14 1,261 1,266 1,251 1,263 9,900
2021/06/11 1,278 1,278 1,256 1,261 11,300
2021/06/10 1,268 1,271 1,258 1,261 6,600
2021/06/09 1,266 1,291 1,261 1,268 5,800
2021/06/08 1,280 1,309 1,253 1,266 25,100
2021/06/07 1,216 1,286 1,216 1,284 24,300
2021/06/04 1,222 1,243 1,185 1,209 19,000
2021/06/03 1,193 1,242 1,192 1,220 11,200
2021/06/02 1,207 1,222 1,187 1,187 18,100
2021/06/01 1,198 1,214 1,171 1,200 14,000
2021/05/31 1,192 1,215 1,189 1,199 11,800
2021/05/28 1,145 1,166 1,145 1,166 10,500
2021/05/27 1,175 1,194 1,145 1,145 11,800
2021/05/26 1,172 1,198 1,167 1,174 9,200
2021/05/25 1,183 1,213 1,156 1,164 3,900
2021/05/24 1,234 1,234 1,173 1,179 11,700
2021/05/21 1,238 1,245 1,201 1,215 16,700
2021/05/20 1,213 1,265 1,210 1,245 18,500
2021/05/19 1,224 1,253 1,200 1,213 43,400
2021/05/18 1,198 1,233 1,170 1,224 42,700
2021/05/17 1,240 1,250 1,121 1,179 47,500
2021/05/14 1,145 1,268 1,136 1,225 51,400
2021/05/13 1,105 1,155 1,065 1,145 23,400
2021/05/12 1,140 1,158 1,080 1,100 33,000
2021/05/11 1,210 1,213 1,158 1,158 38,900
2021/05/10 1,240 1,300 1,203 1,232 58,100
2021/05/07 1,249 1,285 1,230 1,256 107,500
2021/05/06 1,150 1,350 1,126 1,339 347,300
2021/04/30 1,053 1,053 1,053 1,053 12,800
2021/04/28 938 939 903 903 5,500
2021/04/27 941 943 929 929 4,300
2021/04/26 936 942 929 942 6,300
2021/04/23 927 939 927 936 3,200
2021/04/22 932 932 931 931 1,000
2021/04/21 921 937 921 927 4,800
2021/04/20 940 941 934 934 5,100
2021/04/19 930 943 930 940 6,100
2021/04/16 942 942 934 934 1,100
2021/04/15 957 957 933 942 15,800
2021/04/14 942 957 942 957 5,500
2021/04/13 943 946 933 933 3,400
2021/04/12 960 960 918 943 14,500
2021/04/09 952 964 952 957 5,500
2021/04/08 943 963 937 955 4,700
2021/04/07 931 943 931 943 2,300
2021/04/06 971 971 930 931 17,700
2021/04/05 966 979 966 971 9,200
2021/04/02 949 966 949 966 2,700
2021/04/01 935 951 922 938 6,100
2021/03/31 955 960 920 920 6,900
2021/03/30 950 958 940 952 6,600
2021/03/29 950 969 935 969 20,000
2021/03/26 928 949 928 949 4,100
2021/03/25 930 930 927 927 2,800
2021/03/24 949 951 930 930 3,100
2021/03/23 945 954 928 954 7,800
2021/03/22 942 947 942 946 6,900
2021/03/19 946 947 939 947 3,900
2021/03/18 942 946 921 946 15,400
2021/03/17 938 942 938 942 2,600
2021/03/16 929 934 928 934 5,300
2021/03/15 916 928 916 928 8,000
2021/03/12 929 934 916 916 9,000
2021/03/11 913 935 913 935 7,200
2021/03/10 893 913 882 913 11,600
2021/03/09 882 899 876 899 5,800
2021/03/08 879 882 870 882 3,300
2021/03/05 872 879 856 879 10,400
2021/03/04 877 880 870 872 2,800
2021/03/03 876 878 873 877 6,000
2021/03/02 877 883 875 878 5,100
2021/03/01 876 881 874 881 6,000
2021/02/26 887 887 870 870 4,400
2021/02/25 883 889 882 887 4,700
2021/02/24 889 889 881 883 2,600
2021/02/22 882 888 882 888 900
2021/02/19 882 894 877 877 2,600
2021/02/18 893 893 881 886 5,600
2021/02/17 908 908 887 893 6,600
2021/02/16 911 911 907 908 2,000
2021/02/15 904 923 904 907 14,600
2021/02/12 910 922 900 904 13,800
2021/02/10 892 897 890 892 2,500
2021/02/09 900 900 888 892 7,300
2021/02/08 892 899 885 897 12,600
2021/02/05 884 892 884 892 8,000
2021/02/04 870 888 870 884 8,500
2021/02/03 877 886 877 882 8,600
2021/02/02 875 877 868 877 2,200
2021/02/01 873 884 870 876 3,600
2021/01/29 871 876 858 858 6,400
2021/01/28 860 872 851 872 18,600
2021/01/27 875 878 860 864 7,400
2021/01/26 858 872 858 872 4,200
2021/01/25 878 879 854 858 7,900
2021/01/22 895 899 872 874 10,300
2021/01/21 903 907 895 903 3,500
2021/01/20 913 913 903 903 1,800
2021/01/19 912 913 904 913 2,100
2021/01/18 917 917 910 912 2,100
2021/01/15 923 936 923 924 7,900
2021/01/14 925 932 921 923 6,700
2021/01/13 932 932 920 925 3,200
2021/01/12 936 936 921 932 3,900
2021/01/08 927 939 912 939 12,800
2021/01/07 930 942 906 927 20,800
2021/01/06 900 930 900 930 14,500
2021/01/05 875 900 875 900 10,200
2021/01/04 880 880 858 875 13,900

このページの先頭へ