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

有機合成薬品工業(4531)の株価時系列情報

有機合成薬品工業(4531)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
2026/10/09 373 378 371 378 66,400
2026/10/08 380 389 372 373 194,500
2026/10/07 368 369 364 369 8,700
2026/10/06 363 371 362 367 33,500
2026/10/05 367 368 365 365 13,000
2026/10/02 369 370 364 368 39,600
2026/10/01 363 370 361 367 26,000
2026/09/30 364 368 363 363 16,400
2026/09/29 366 366 360 361 15,200
2026/09/28 364 367 363 366 35,800
2026/09/25 364 368 362 363 19,800
2026/09/24 360 368 359 365 62,600
2026/09/18 355 359 353 358 21,900
2026/09/17 353 358 353 355 13,000
2026/09/16 353 357 353 354 15,700
2026/09/15 352 356 352 353 12,300
2026/09/14 344 355 344 355 27,400
2026/09/11 351 353 343 347 46,600
2026/09/10 353 356 352 353 21,100
2026/09/09 355 362 353 353 31,000
2026/09/08 362 364 356 358 56,800
2026/09/07 363 367 362 363 33,500
2026/09/04 361 365 356 362 65,700
2026/09/03 366 367 362 362 20,500
2026/09/02 366 367 362 364 48,400
2026/09/01 372 374 367 368 35,100
2026/08/31 368 373 365 372 54,500
2026/08/28 366 370 363 365 38,100
2026/08/27 363 367 363 364 17,600
2026/08/26 365 368 363 364 38,500
2026/08/25 356 363 356 360 29,900
2026/08/24 360 361 353 358 40,700
2026/08/21 354 362 354 360 25,800
2026/08/20 355 361 351 358 41,800
2026/08/19 358 358 351 354 58,100
2026/08/18 363 364 359 360 54,300
2026/08/17 361 365 360 363 35,100
2026/08/14 360 364 358 360 39,800
2026/08/13 359 364 359 361 39,700
2026/08/12 355 362 355 358 43,700
2026/08/10 349 358 349 354 50,800
2026/08/07 347 353 341 350 66,300
2026/08/06 344 347 342 345 31,600
2026/08/05 347 350 344 346 61,000
2026/08/04 341 348 341 346 45,900
2026/08/03 335 345 329 345 128,600
2026/07/31 341 352 334 335 194,100
2026/07/30 330 340 329 338 63,200
2026/07/29 332 335 322 328 220,300
2026/07/28 340 340 333 333 147,600
2026/07/27 344 347 341 342 83,200
2026/07/24 353 353 342 344 85,600
2026/07/23 355 356 351 355 47,300
2026/07/22 356 358 352 354 58,800
2026/07/21 347 357 346 354 137,400
2026/07/17 350 350 342 346 194,800
2026/07/16 364 368 353 353 135,800
2026/07/15 363 371 361 369 67,500
2026/07/14 360 365 358 364 71,100
2026/07/13 375 377 361 365 169,200
2026/07/10 354 377 354 371 178,300
2026/07/09 354 355 350 353 56,400
2026/07/08 361 361 353 353 103,200
2026/07/07 369 373 361 363 58,900
2026/07/06 366 370 363 368 67,400
2026/07/03 357 363 352 363 76,500
2026/07/02 354 358 351 357 72,200
2026/07/01 365 365 352 355 92,800
2026/06/30 359 364 348 360 117,900
2026/06/29 372 373 358 359 96,400
2026/06/26 373 373 361 366 118,100
2026/06/25 376 383 371 377 177,600
2026/06/24 375 379 365 368 288,900
2026/06/23 411 418 375 380 614,800
2026/06/22 447 485 411 411 3,348,200
2026/06/19 391 423 371 423 1,542,100
2026/06/18 338 343 333 343 50,900
2026/06/17 330 341 329 333 41,300
2026/06/16 331 332 324 325 50,000
2026/06/15 330 337 330 335 57,400
2026/06/12 326 334 326 326 99,400
2026/06/11 330 331 323 328 133,600
2026/06/10 339 341 330 335 125,700
2026/06/09 345 349 338 342 85,200
2026/06/08 351 352 341 345 108,600
2026/06/05 360 369 357 362 68,800
2026/06/04 367 367 356 359 87,900
2026/06/03 364 374 359 367 106,600
2026/06/02 388 388 350 363 298,400
2026/06/01 356 410 340 392 687,900
2026/05/29 352 364 350 356 77,600
2026/05/28 341 352 341 351 39,100
2026/05/27 341 345 339 341 36,000
2026/05/26 347 347 340 341 42,100
2026/05/25 345 351 341 347 80,900
2026/05/22 344 345 340 341 28,500
2026/05/21 337 343 337 340 45,000
2026/05/20 347 347 332 336 90,300
2026/05/19 346 353 343 344 49,500
2026/05/18 344 353 339 342 98,000
2026/05/15 345 350 341 341 104,300
2026/05/14 356 357 344 344 53,700
2026/05/13 356 360 354 356 44,000
2026/05/12 358 362 354 357 44,800
2026/05/11 349 362 349 357 50,800
2026/05/08 355 355 346 349 36,100
2026/05/07 352 358 352 355 55,900
2026/05/01 346 352 342 349 52,900
2026/04/30 351 357 343 346 47,100
2026/04/28 348 351 346 350 82,300
2026/04/27 355 357 345 348 81,400
2026/04/24 359 364 355 356 81,800
2026/04/23 364 366 359 361 62,300
2026/04/22 377 379 366 367 57,300
2026/04/21 384 384 377 377 20,400
2026/04/20 376 382 376 379 35,100
2026/04/17 379 380 374 376 44,000
2026/04/16 378 387 378 381 80,500
2026/04/15 381 387 379 379 47,100
2026/04/14 382 387 379 380 85,100
2026/04/13 378 381 376 377 47,600
2026/04/10 384 386 380 380 46,100
2026/04/09 402 402 384 384 65,100
2026/04/08 390 406 390 402 137,900
2026/04/07 388 395 384 386 34,300
2026/04/06 390 395 388 390 77,700
2026/04/03 394 399 388 390 39,500
2026/03/27 401 410 399 405 48,400
2026/03/26 415 415 400 400 78,700
2026/03/25 414 419 411 415 24,400
2026/03/24 410 415 403 410 83,800
2026/03/23 400 403 392 402 125,900
2026/03/19 425 428 416 416 94,600
2026/03/18 427 434 427 430 32,800
2026/03/17 433 436 423 423 37,200
2026/03/16 424 436 422 434 111,800
2026/03/13 422 430 420 423 137,300
2026/03/12 436 441 431 433 75,300
2026/03/11 445 450 437 440 79,600
2026/03/10 453 453 439 442 93,600
2026/03/09 431 444 425 437 201,300
2026/03/06 458 467 452 455 99,900
2026/03/05 454 476 454 463 220,800
2026/03/04 459 466 430 438 419,500
2026/03/03 490 504 471 472 339,600
2026/03/02 477 495 471 489 180,400
2026/02/27 488 497 478 485 403,300
2026/02/26 469 484 458 480 207,200
2026/02/25 458 476 451 462 243,700
2026/02/24 450 460 444 452 221,500
2026/02/20 459 476 457 458 128,700
2026/02/19 475 481 465 467 239,300
2026/02/18 470 483 462 473 280,600
2026/02/17 458 475 454 463 327,200
2026/02/16 438 462 431 459 249,700
2026/02/13 457 482 448 451 550,800
2026/02/12 491 539 456 473 3,060,800
2026/02/10 437 483 431 483 1,256,000
2026/02/09 435 435 403 403 390,100
2026/02/06 410 432 396 426 318,100
2026/02/05 408 422 403 411 294,100
2026/02/04 405 420 398 408 277,600
2026/02/03 399 409 390 405 320,800
2026/02/02 385 419 377 400 678,600
2026/01/30 448 452 383 389 786,200
2026/01/29 475 475 444 456 404,600
2026/01/28 489 505 475 475 519,200
2026/01/27 475 493 469 490 342,700
2026/01/26 468 494 463 475 679,700
2026/01/23 465 510 439 492 1,550,700
2026/01/22 560 564 463 475 2,913,400
2026/01/21 602 640 535 563 7,492,600
2026/01/20 534 534 534 534 191,300
2026/01/19 454 454 454 454 126,000
2026/01/16 374 375 363 374 148,900
2026/01/15 365 371 360 370 192,000
2026/01/14 350 363 350 358 147,000
2026/01/13 348 353 345 351 150,900
2026/01/09 345 352 343 346 123,400
2026/01/08 335 343 331 341 117,900
2026/01/07 330 334 326 330 69,100
2026/01/06 332 336 329 332 99,500
2026/01/05 325 333 322 332 146,300
2025/12/30 321 322 317 317 109,800
2025/12/29 321 323 319 323 43,700
2025/12/26 326 326 319 322 105,500
2025/12/25 325 325 318 321 118,300
2025/12/24 305 321 304 317 207,700
2025/12/23 303 304 300 303 39,600
2025/12/22 296 300 295 300 54,700
2025/12/19 292 295 291 294 19,400
2025/12/18 291 292 290 292 8,700
2025/12/17 291 291 290 291 22,700
2025/12/16 292 292 290 290 22,000
2025/12/15 292 294 290 292 32,300
2025/12/12 291 295 290 292 37,400
2025/12/11 294 294 291 292 18,300
2025/12/10 294 294 291 292 29,900
2025/12/09 295 296 292 293 38,000
2025/12/08 293 295 291 293 28,300

このページの先頭へ