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
2020/12/30 304 312 302 309 137,700
2020/12/29 302 309 302 309 73,600
2020/12/28 308 309 300 300 112,600
2020/12/25 309 312 304 308 81,700
2020/12/24 309 309 305 308 91,100
2020/12/23 300 308 298 304 171,500
2020/12/22 310 310 298 299 158,700
2020/12/21 319 325 311 313 142,500
2020/12/18 320 322 317 321 85,100
2020/12/17 326 328 321 323 77,400
2020/12/16 333 333 322 324 153,300
2020/12/15 330 332 327 329 143,400
2020/12/14 324 330 319 327 129,400
2020/12/11 316 321 314 321 109,900
2020/12/10 316 319 313 313 107,600
2020/12/09 315 323 315 321 119,900
2020/12/08 312 320 312 316 87,600
2020/12/07 330 332 313 315 262,600
2020/12/04 311 323 309 322 196,700
2020/12/03 310 312 307 310 89,200
2020/12/02 307 313 307 309 73,100
2020/12/01 306 308 304 307 65,900
2020/11/30 313 314 306 306 83,900
2020/11/27 307 313 307 309 109,900
2020/11/26 308 309 305 307 49,100
2020/11/25 309 312 305 305 81,200
2020/11/24 311 313 306 306 113,900
2020/11/20 310 311 305 307 88,200
2020/11/19 315 330 310 311 494,100
2020/11/18 310 312 305 308 89,700
2020/11/17 316 318 307 310 101,900
2020/11/16 315 322 313 315 115,600
2020/11/13 315 318 309 314 89,600
2020/11/12 317 319 311 317 140,600
2020/11/11 313 318 310 316 92,200
2020/11/10 309 312 304 310 118,000
2020/11/09 312 313 303 306 98,300
2020/11/06 307 313 306 311 95,900
2020/11/05 303 310 299 307 104,200
2020/11/04 299 306 297 301 111,600
2020/11/02 303 303 290 295 75,900
2020/10/30 305 311 290 295 242,200
2020/10/29 304 312 300 308 131,700
2020/10/28 311 315 303 307 105,000
2020/10/27 312 317 307 316 107,000
2020/10/26 320 323 314 317 84,300
2020/10/23 318 320 310 318 149,400
2020/10/22 325 327 315 318 141,300
2020/10/21 325 330 322 323 140,700
2020/10/20 330 332 320 322 114,600
2020/10/19 329 335 327 329 73,000
2020/10/16 331 337 323 326 79,500
2020/10/15 335 335 322 326 128,400
2020/10/14 346 346 335 335 86,100
2020/10/13 342 347 338 346 79,700
2020/10/12 346 346 339 342 72,000
2020/10/09 349 350 342 346 82,200
2020/10/08 351 351 347 350 74,400
2020/10/07 352 353 347 348 154,300
2020/10/06 347 356 347 353 197,300
2020/10/05 350 355 346 351 85,600
2020/10/02 356 365 342 343 188,100
2020/09/30 367 376 351 354 471,400
2020/09/29 358 375 352 367 600,400
2020/09/28 347 358 346 358 305,500
2020/09/25 343 345 341 343 95,000
2020/09/24 340 347 339 340 123,800
2020/09/23 344 346 339 343 146,800
2020/09/18 348 354 344 348 164,700
2020/09/17 346 349 343 347 59,000
2020/09/16 345 348 344 346 95,700
2020/09/15 347 347 342 346 55,100
2020/09/14 348 355 347 350 77,600
2020/09/11 342 349 340 347 179,800
2020/09/10 344 344 337 344 92,000
2020/09/09 337 345 336 339 144,400
2020/09/08 338 342 332 342 119,100
2020/09/07 335 340 332 334 102,800
2020/09/04 328 336 312 334 142,200
2020/09/03 338 338 334 335 68,400
2020/09/02 340 340 333 335 66,700
2020/09/01 336 340 333 336 120,900
2020/08/31 339 344 338 340 104,100
2020/08/28 349 354 332 334 274,300
2020/08/27 356 356 343 345 217,100
2020/08/26 337 359 335 359 584,500
2020/08/25 344 344 334 334 163,600
2020/08/24 347 350 337 345 320,000
2020/08/21 333 341 330 340 205,700
2020/08/20 338 342 331 331 176,900
2020/08/19 332 345 331 341 136,300
2020/08/18 348 350 332 333 230,900
2020/08/17 330 348 328 345 309,000
2020/08/14 329 333 329 331 129,600
2020/08/13 327 329 324 329 116,600
2020/08/12 330 333 321 326 142,200
2020/08/11 315 330 315 330 117,500
2020/08/07 310 314 309 314 71,100
2020/08/06 319 319 310 313 118,800
2020/08/05 307 315 303 313 151,500
2020/08/04 294 307 294 307 285,600
2020/08/03 305 310 294 297 335,900
2020/07/31 356 358 296 312 1,016,500
2020/07/30 353 373 353 357 385,600
2020/07/29 349 352 345 345 146,400
2020/07/28 366 373 351 353 367,800
2020/07/27 344 365 340 358 302,200
2020/07/22 347 347 342 343 64,500
2020/07/21 341 348 340 348 84,700
2020/07/20 330 342 330 341 80,900
2020/07/17 342 342 330 331 83,600
2020/07/16 346 346 339 341 51,900
2020/07/15 349 350 342 344 60,100
2020/07/14 344 348 341 347 74,800
2020/07/13 329 345 328 344 137,600
2020/07/10 340 341 326 326 237,300
2020/07/09 350 350 340 343 82,100
2020/07/08 344 358 342 350 92,600
2020/07/07 352 356 338 344 77,100
2020/07/06 342 356 342 352 101,100
2020/07/03 344 349 339 342 122,600
2020/07/02 361 361 341 342 164,400
2020/07/01 372 372 356 357 92,400
2020/06/30 369 374 363 367 128,600
2020/06/29 381 383 364 365 180,600
2020/06/26 373 380 370 380 131,300
2020/06/25 370 375 369 370 138,800
2020/06/24 375 381 374 377 138,300
2020/06/23 375 376 367 374 119,400
2020/06/22 370 374 365 373 108,700
2020/06/19 355 370 355 369 236,700
2020/06/18 356 360 351 356 191,500
2020/06/17 352 357 349 357 137,000
2020/06/16 347 357 345 355 170,700
2020/06/15 347 352 336 337 245,300
2020/06/12 345 354 344 351 255,300
2020/06/11 383 383 360 361 391,500
2020/06/10 385 392 382 383 300,200
2020/06/09 386 386 376 385 235,900
2020/06/08 379 386 373 386 368,100
2020/06/05 368 373 360 373 245,600
2020/06/04 387 387 365 367 683,800
2020/06/03 393 394 382 384 402,000
2020/06/02 386 394 381 385 371,700
2020/06/01 383 402 382 386 708,700
2020/05/29 382 388 379 383 411,300
2020/05/28 377 387 372 377 412,600
2020/05/27 382 383 371 378 327,200
2020/05/26 373 380 364 380 501,600
2020/05/25 399 403 367 374 1,218,100
2020/05/22 362 387 355 383 1,301,000
2020/05/21 364 365 355 359 411,900
2020/05/20 371 386 366 367 662,100
2020/05/19 362 366 356 365 416,500
2020/05/18 341 364 337 362 777,400
2020/05/15 355 374 332 335 1,199,400
2020/05/14 363 370 349 349 418,400
2020/05/13 369 384 363 364 681,400
2020/05/12 363 374 351 365 597,600
2020/05/11 356 370 349 355 792,300
2020/05/08 385 392 348 348 1,628,100
2020/05/07 384 397 371 389 2,093,200
2020/05/01 409 428 376 388 3,185,300
2020/04/30 439 500 401 404 13,001,700
2020/04/28 439 478 411 431 13,379,500
2020/04/27 449 457 432 457 8,519,500
2020/04/24 293 377 289 377 1,667,900
2020/04/23 287 298 284 297 224,600
2020/04/22 297 297 283 285 266,900
2020/04/21 304 308 290 292 448,400
2020/04/20 309 313 302 310 364,900
2020/04/17 314 320 305 306 645,300
2020/04/16 316 320 304 314 1,345,300
2020/04/15 282 341 278 321 5,048,500
2020/04/14 271 278 261 276 722,200
2020/04/13 252 301 246 275 2,472,300
2020/04/10 252 255 246 252 145,400
2020/04/09 252 253 246 252 109,600
2020/04/08 252 252 242 252 169,300
2020/04/07 253 260 243 252 266,100
2020/04/06 243 257 237 256 343,300
2020/04/03 240 264 232 243 1,419,700
2020/04/02 224 234 215 224 279,300
2020/04/01 250 252 234 235 105,000
2020/03/31 271 271 249 250 216,100
2020/03/30 254 261 244 259 332,300
2020/03/27 258 266 242 249 404,800
2020/03/26 225 274 225 252 1,301,400
2020/03/25 230 237 226 236 227,600
2020/03/24 210 219 208 215 134,600
2020/03/23 210 211 201 209 117,200
2020/03/19 208 213 200 203 208,800
2020/03/18 214 224 206 206 236,800
2020/03/17 192 220 190 217 366,800
2020/03/16 208 219 202 204 263,900
2020/03/13 217 217 197 206 371,900
2020/03/12 242 242 217 220 391,200
2020/03/11 257 258 244 246 284,000
2020/03/10 231 257 220 246 703,400
2020/03/09 271 273 250 251 524,800
2020/03/06 293 294 282 283 603,600
2020/03/05 305 311 294 295 360,300
2020/03/04 308 311 296 300 617,200
2020/03/03 321 325 305 308 799,500
2020/03/02 317 327 304 309 1,317,400
2020/02/28 370 371 315 325 2,087,100
2020/02/27 377 410 355 373 4,873,800
2020/02/26 385 446 350 353 9,238,700
2020/02/25 390 421 362 370 5,059,600
2020/02/21 426 498 381 415 34,624,300
2020/02/20 418 418 418 418 2,727,200
2020/02/19 258 338 258 338 9,922,800
2020/02/18 253 260 253 258 51,900
2020/02/17 259 260 255 257 94,100
2020/02/14 262 263 259 261 29,300
2020/02/13 267 267 262 264 25,600
2020/02/12 271 271 265 265 20,400
2020/02/10 269 270 265 268 22,700
2020/02/07 273 274 269 271 35,500
2020/02/06 270 276 268 274 35,900
2020/02/05 270 270 266 269 40,200
2020/02/04 270 271 262 269 98,000
2020/02/03 278 278 271 273 45,300
2020/01/31 280 286 275 280 64,000
2020/01/30 283 286 271 272 121,500
2020/01/29 286 287 280 283 44,200
2020/01/28 287 288 285 286 74,600
2020/01/27 287 291 285 288 69,100
2020/01/24 291 291 287 288 21,700
2020/01/23 293 293 288 288 27,200
2020/01/22 291 293 289 292 19,800
2020/01/21 293 293 289 292 27,100
2020/01/20 291 295 291 293 47,200
2020/01/17 293 293 290 292 16,700
2020/01/16 292 293 289 290 16,400
2020/01/15 290 290 286 290 26,500
2020/01/14 290 291 287 289 45,900
2020/01/10 293 293 288 290 37,400
2020/01/09 291 293 291 293 6,100
2020/01/08 290 293 289 290 46,200
2020/01/07 296 298 293 295 37,300
2020/01/06 288 292 287 292 34,900

このページの先頭へ