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
2022/12/30 834 834 829 830 6,600
2022/12/29 829 830 820 828 58,400
2022/12/28 828 842 828 842 61,000
2022/12/27 830 838 827 830 28,700
2022/12/26 847 847 823 826 85,800
2022/12/23 845 845 830 838 13,800
2022/12/22 855 856 836 845 45,700
2022/12/21 864 869 855 855 26,700
2022/12/20 884 884 864 864 31,100
2022/12/19 866 879 866 874 19,800
2022/12/16 875 875 870 870 16,800
2022/12/15 867 880 867 875 21,900
2022/12/14 875 875 863 867 31,500
2022/12/13 868 875 868 871 13,000
2022/12/12 870 874 866 868 34,100
2022/12/09 858 875 858 871 63,200
2022/12/08 857 863 857 859 25,400
2022/12/07 864 874 860 864 34,500
2022/12/06 870 870 858 859 18,600
2022/12/05 872 878 865 865 21,600
2022/12/02 884 884 872 872 33,300
2022/12/01 892 893 885 886 42,800
2022/11/30 897 900 891 891 8,500
2022/11/29 888 900 888 890 6,700
2022/11/28 905 909 889 895 12,400
2022/11/25 900 902 895 897 9,300
2022/11/24 899 900 896 900 11,100
2022/11/22 884 894 883 894 18,100
2022/11/21 879 881 869 881 9,800
2022/11/18 882 884 871 871 9,400
2022/11/17 878 884 873 877 9,100
2022/11/16 879 879 873 875 12,600
2022/11/15 873 882 873 879 16,100
2022/11/14 879 879 873 873 5,500
2022/11/11 879 879 868 876 12,400
2022/11/10 869 872 866 867 4,900
2022/11/09 875 877 870 873 6,800
2022/11/08 866 875 866 875 11,900
2022/11/07 873 873 855 865 14,800
2022/11/04 867 867 856 861 14,800
2022/11/02 872 879 867 867 9,300
2022/11/01 878 880 872 872 6,800
2022/10/31 872 882 862 878 24,500
2022/10/28 911 915 861 861 144,400
2022/10/27 869 870 853 854 29,000
2022/10/26 864 864 857 864 7,100
2022/10/25 864 870 853 857 21,400
2022/10/24 843 868 843 850 14,100
2022/10/21 845 846 840 840 14,700
2022/10/20 852 853 843 848 12,400
2022/10/19 859 863 852 857 8,400
2022/10/18 847 855 843 855 13,400
2022/10/17 866 867 836 836 39,200
2022/10/14 854 868 846 866 29,500
2022/10/13 835 839 827 839 11,800
2022/10/12 848 849 830 838 15,800
2022/10/11 872 872 845 846 15,600
2022/10/07 875 876 866 872 9,700
2022/10/06 878 886 871 875 12,400
2022/10/05 880 888 869 878 33,400
2022/10/04 856 880 853 880 27,400
2022/10/03 841 846 833 844 12,200
2022/09/30 873 873 841 843 15,500
2022/09/29 850 862 839 861 19,500
2022/09/28 833 834 812 834 25,200
2022/09/27 842 849 835 836 7,900
2022/09/26 858 858 835 839 36,400
2022/09/22 846 862 846 858 10,800
2022/09/21 864 867 850 857 9,700
2022/09/20 846 865 846 864 9,900
2022/09/16 861 866 836 838 27,400
2022/09/15 859 868 855 863 14,500
2022/09/14 872 874 852 859 26,700
2022/09/13 889 901 889 890 23,300
2022/09/12 883 894 882 890 13,700
2022/09/09 874 886 873 879 23,900
2022/09/08 878 882 869 878 26,800
2022/09/07 871 880 869 876 25,500
2022/09/06 870 879 863 874 19,700
2022/09/05 855 872 851 867 25,400
2022/09/02 879 879 847 855 56,000
2022/09/01 845 895 845 894 76,200
2022/08/31 848 861 848 854 16,500
2022/08/30 849 854 846 854 17,100
2022/08/29 851 851 838 844 20,600
2022/08/26 848 859 848 858 14,600
2022/08/25 848 855 843 848 20,100
2022/08/24 837 848 837 843 13,300
2022/08/23 843 850 835 835 26,200
2022/08/22 843 860 835 852 18,400
2022/08/19 837 850 835 850 14,400
2022/08/18 841 841 831 837 7,300
2022/08/17 847 847 837 841 14,700
2022/08/16 849 849 842 844 5,400
2022/08/15 860 863 846 848 25,400
2022/08/12 831 854 831 854 29,200
2022/08/10 821 829 817 829 10,500
2022/08/09 825 828 820 828 6,900
2022/08/08 833 833 819 827 13,200
2022/08/05 829 832 819 831 23,700
2022/08/04 831 832 822 827 11,800
2022/08/03 836 840 819 825 19,200
2022/08/02 833 840 826 835 23,200
2022/08/01 822 833 811 833 36,600
2022/07/29 855 855 817 819 108,200
2022/07/28 854 873 841 869 128,100
2022/07/27 839 848 829 847 33,200
2022/07/26 825 835 820 828 27,600
2022/07/25 839 839 810 818 64,900
2022/07/22 850 850 833 844 32,300
2022/07/21 837 849 830 844 18,000
2022/07/20 800 839 793 838 37,900
2022/07/19 801 809 789 794 17,600
2022/07/15 827 827 800 800 28,200
2022/07/14 838 844 822 827 11,900
2022/07/13 826 837 822 837 12,600
2022/07/12 830 830 813 819 14,500
2022/07/11 821 835 820 827 22,100
2022/07/08 833 854 811 811 43,200
2022/07/07 829 838 818 836 18,700
2022/07/06 839 852 812 816 26,200
2022/07/05 844 863 841 854 15,500
2022/07/04 872 872 824 844 16,900
2022/07/01 859 859 828 842 18,700
2022/06/30 893 893 848 859 37,000
2022/06/29 878 893 857 893 28,200
2022/06/28 889 892 876 887 9,200
2022/06/27 879 892 870 874 24,800
2022/06/24 854 866 840 866 10,100
2022/06/23 863 863 837 845 16,800
2022/06/22 853 873 837 863 14,000
2022/06/21 823 856 816 847 21,000
2022/06/20 856 857 792 816 35,400
2022/06/17 851 865 842 855 19,300
2022/06/16 870 881 845 871 20,900
2022/06/15 878 880 856 868 22,700
2022/06/14 903 903 869 874 26,000
2022/06/13 872 906 870 905 32,200
2022/06/10 944 944 890 891 54,400
2022/06/09 950 950 908 935 128,400
2022/06/08 876 885 855 875 25,300
2022/06/07 875 926 844 853 162,200
2022/06/06 836 860 833 855 20,300
2022/06/03 837 839 825 836 26,600
2022/06/02 832 833 824 833 6,500
2022/06/01 816 832 810 832 21,600
2022/05/31 809 817 803 817 18,900
2022/05/30 789 816 789 816 28,000
2022/05/27 786 789 779 783 6,200
2022/05/26 789 789 774 777 7,900
2022/05/25 775 778 769 774 8,400
2022/05/24 787 788 775 775 7,600
2022/05/23 797 802 779 800 15,700
2022/05/20 794 798 777 797 6,000
2022/05/19 771 785 767 779 11,400
2022/05/18 808 811 790 794 16,900
2022/05/17 814 815 792 810 23,300
2022/05/16 805 815 787 815 21,500
2022/05/13 784 806 763 805 18,500
2022/05/12 793 793 755 763 22,400
2022/05/11 794 810 787 805 14,300
2022/05/10 800 810 783 794 19,100
2022/05/09 786 815 786 800 23,600
2022/05/06 780 816 780 816 23,800
2022/05/02 749 787 749 780 15,400
2022/04/28 759 765 748 749 16,500
2022/04/27 743 765 741 764 46,600
2022/04/26 767 769 750 755 8,000
2022/04/25 786 788 762 764 11,100
2022/04/22 787 788 784 786 1,500
2022/04/21 780 795 780 795 4,500
2022/04/20 792 792 778 778 12,000
2022/04/19 805 807 791 795 9,700
2022/04/18 805 808 805 805 23,300
2022/04/15 791 805 791 805 24,800
2022/04/14 787 792 784 791 8,100
2022/04/13 762 784 762 784 8,700
2022/04/12 766 768 755 759 7,200
2022/04/11 757 773 757 766 7,200
2022/04/08 760 765 745 760 21,900
2022/04/07 764 768 750 760 14,500
2022/04/06 795 795 762 762 37,600
2022/04/05 775 798 775 795 37,300
2022/04/04 771 778 764 770 5,400
2022/04/01 752 776 751 769 11,000
2022/03/31 775 775 752 752 16,000
2022/03/30 759 777 751 775 16,300
2022/03/29 770 770 753 759 13,600
2022/03/28 745 770 738 770 17,100
2022/03/25 762 762 748 748 10,300
2022/03/24 746 762 745 762 12,300
2022/03/23 746 766 746 761 11,300
2022/03/22 748 749 738 748 12,700
2022/03/18 737 749 730 749 16,900
2022/03/17 739 750 729 733 13,400
2022/03/16 749 749 726 732 18,300
2022/03/15 734 749 734 749 17,700
2022/03/14 710 734 710 734 15,600
2022/03/11 697 708 695 706 11,500
2022/03/10 711 714 703 712 16,000
2022/03/09 681 707 681 693 27,000
2022/03/08 713 726 677 680 49,600
2022/03/07 736 736 711 725 29,700
2022/03/04 756 758 736 736 21,700
2022/03/03 750 758 749 756 11,800
2022/03/02 737 746 730 743 17,200
2022/03/01 743 760 738 740 23,800
2022/02/28 739 759 738 747 23,100
2022/02/25 745 748 733 735 13,400
2022/02/24 758 758 731 745 21,300
2022/02/22 760 761 750 758 16,300
2022/02/21 777 777 760 760 15,800
2022/02/18 779 780 773 777 12,200
2022/02/17 780 781 771 779 14,900
2022/02/16 791 791 780 780 11,600
2022/02/15 787 798 775 776 22,700
2022/02/14 810 810 774 786 33,200
2022/02/10 827 830 810 825 24,300
2022/02/09 801 825 801 825 14,400
2022/02/08 803 807 797 802 10,800
2022/02/07 804 806 798 803 10,100
2022/02/04 799 806 791 803 16,100
2022/02/03 797 801 788 799 17,800
2022/02/02 781 800 781 796 26,600
2022/02/01 792 800 776 776 12,300
2022/01/31 780 792 773 792 11,400
2022/01/28 757 774 757 772 20,200
2022/01/27 784 786 743 760 37,100
2022/01/26 798 800 784 784 15,800
2022/01/25 805 805 787 798 26,400
2022/01/24 800 814 797 806 15,500
2022/01/21 806 814 789 814 30,000
2022/01/20 813 818 807 814 22,700
2022/01/19 834 840 808 812 50,000
2022/01/18 824 830 813 828 35,300
2022/01/17 828 834 825 827 11,900
2022/01/14 831 835 818 828 24,900
2022/01/13 846 848 831 831 17,800
2022/01/12 829 851 829 851 22,800
2022/01/11 828 828 813 822 21,400
2022/01/07 830 833 821 821 13,700
2022/01/06 845 850 831 831 27,900
2022/01/05 844 848 835 848 19,700
2022/01/04 848 849 834 844 20,300

このページの先頭へ