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
2026/03/27 1,673 1,684 1,663 1,676 7,300
2026/03/26 1,700 1,700 1,655 1,674 13,400
2026/03/25 1,642 1,679 1,642 1,671 14,700
2026/03/24 1,654 1,654 1,622 1,640 10,000
2026/03/23 1,650 1,651 1,603 1,622 30,100
2026/03/19 1,721 1,721 1,675 1,681 17,900
2026/03/18 1,725 1,745 1,725 1,735 20,200
2026/03/17 1,757 1,757 1,712 1,713 6,900
2026/03/16 1,713 1,742 1,705 1,721 11,400
2026/03/13 1,753 1,787 1,733 1,734 10,700
2026/03/12 1,743 1,753 1,729 1,753 16,300
2026/03/11 1,730 1,798 1,727 1,757 36,000
2026/03/10 1,761 1,761 1,704 1,722 26,500
2026/03/09 1,689 1,724 1,680 1,721 35,100
2026/03/06 1,746 1,775 1,720 1,769 22,700
2026/03/05 1,770 1,793 1,731 1,746 21,700
2026/03/04 1,683 1,708 1,660 1,708 26,500
2026/03/03 1,793 1,793 1,728 1,732 35,000
2026/03/02 1,770 1,784 1,764 1,784 12,100
2026/02/27 1,785 1,825 1,770 1,789 52,300
2026/02/26 1,829 1,833 1,785 1,790 13,700
2026/02/25 1,842 1,842 1,814 1,829 8,600
2026/02/24 1,830 1,865 1,802 1,840 29,300
2026/02/20 1,830 1,830 1,796 1,816 10,300
2026/02/19 1,790 1,840 1,764 1,832 21,700
2026/02/18 1,754 1,789 1,736 1,783 17,100
2026/02/17 1,725 1,757 1,710 1,754 34,300
2026/02/16 1,774 1,774 1,711 1,724 56,400
2026/02/13 1,619 1,711 1,596 1,694 60,300
2026/02/12 1,617 1,620 1,604 1,611 12,800
2026/02/10 1,604 1,612 1,602 1,609 7,500
2026/02/09 1,640 1,640 1,600 1,605 13,400
2026/02/06 1,615 1,631 1,615 1,627 5,900
2026/02/05 1,626 1,635 1,616 1,631 8,000
2026/02/04 1,600 1,632 1,598 1,624 16,600
2026/02/03 1,627 1,627 1,605 1,613 9,500
2026/02/02 1,612 1,638 1,598 1,605 10,700
2026/01/30 1,618 1,618 1,594 1,612 8,500
2026/01/29 1,638 1,638 1,588 1,618 11,100
2026/01/28 1,624 1,630 1,612 1,630 10,300
2026/01/27 1,640 1,645 1,630 1,635 7,300
2026/01/26 1,653 1,670 1,632 1,653 27,900
2026/01/23 1,674 1,685 1,661 1,668 13,900
2026/01/22 1,624 1,674 1,620 1,674 36,600
2026/01/21 1,586 1,624 1,586 1,619 18,000
2026/01/20 1,640 1,640 1,618 1,618 18,900
2026/01/19 1,607 1,647 1,604 1,635 51,600
2026/01/16 1,584 1,596 1,581 1,584 11,400
2026/01/15 1,559 1,580 1,559 1,573 14,300
2026/01/14 1,550 1,564 1,549 1,559 16,000
2026/01/13 1,553 1,555 1,529 1,541 30,100
2026/01/09 1,515 1,549 1,515 1,542 28,000
2026/01/08 1,532 1,532 1,500 1,507 37,300
2026/01/07 1,530 1,530 1,519 1,524 27,600
2026/01/06 1,521 1,532 1,521 1,527 26,600
2026/01/05 1,553 1,556 1,516 1,520 43,500

このページの先頭へ