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
2021/12/30 267 271 266 270 24,200
2021/12/29 265 270 265 270 42,200
2021/12/28 262 264 261 264 48,600
2021/12/27 264 264 261 261 48,600
2021/12/24 265 267 264 265 61,700
2021/12/23 268 268 264 265 27,300
2021/12/22 263 267 263 264 40,600
2021/12/21 270 270 263 263 52,500
2021/12/20 276 276 264 264 72,600
2021/12/17 279 280 275 275 52,400
2021/12/16 280 280 277 277 42,900
2021/12/15 274 278 274 276 32,200
2021/12/14 275 276 271 274 47,900
2021/12/13 283 283 278 279 33,000
2021/12/10 280 282 277 280 50,000
2021/12/09 279 283 279 283 35,100
2021/12/08 280 282 277 279 60,100
2021/12/07 277 280 275 280 50,500
2021/12/06 272 288 267 273 103,600
2021/12/03 257 267 257 264 165,700
2021/12/02 267 268 259 259 106,700
2021/12/01 259 270 256 266 110,500
2021/11/30 276 281 266 266 86,600
2021/11/29 280 285 274 274 79,900
2021/11/26 294 295 284 286 70,600
2021/11/25 296 298 295 296 31,100
2021/11/24 297 298 293 294 53,600
2021/11/22 296 297 292 295 48,100
2021/11/19 293 296 293 294 34,100
2021/11/18 298 299 293 293 45,000
2021/11/17 301 301 297 298 27,500
2021/11/16 304 304 299 300 37,400
2021/11/15 303 303 300 301 19,400
2021/11/12 296 301 296 301 26,600
2021/11/11 296 299 296 296 30,300
2021/11/10 300 301 296 297 71,600
2021/11/09 304 304 300 300 27,300
2021/11/08 309 309 303 304 24,000
2021/11/05 309 309 301 301 97,200
2021/11/04 314 314 308 311 58,900
2021/11/02 313 314 310 311 53,600
2021/11/01 313 316 312 315 57,300
2021/10/29 316 319 310 311 116,300
2021/10/28 322 324 311 311 302,100
2021/10/27 320 327 318 323 140,700
2021/10/26 318 322 317 321 76,800
2021/10/25 319 319 313 316 30,000
2021/10/22 317 319 314 315 78,900
2021/10/21 323 325 318 319 76,500
2021/10/20 322 325 320 322 71,000
2021/10/19 327 329 322 322 28,800
2021/10/18 327 327 323 327 21,500
2021/10/15 326 327 321 326 53,500
2021/10/14 321 325 321 324 27,200
2021/10/13 326 326 320 321 25,700
2021/10/12 328 328 322 325 31,000
2021/10/11 321 328 321 328 23,500
2021/10/08 323 326 320 321 41,200
2021/10/07 321 323 316 322 47,100
2021/10/06 322 325 316 318 52,200
2021/10/05 317 319 312 316 82,700
2021/10/04 322 323 316 318 71,500
2021/10/01 324 325 320 321 48,400
2021/09/30 329 330 325 328 41,500
2021/09/29 325 329 324 326 51,000
2021/09/28 331 331 324 331 44,600
2021/09/27 320 331 320 331 89,000
2021/09/24 321 321 317 321 78,500
2021/09/22 323 324 316 316 60,400
2021/09/21 323 328 322 324 110,700
2021/09/17 329 334 327 333 61,300
2021/09/16 335 337 325 331 106,100
2021/09/15 338 338 334 337 42,600
2021/09/14 342 342 336 340 53,000
2021/09/13 340 341 336 340 45,100
2021/09/10 338 341 334 340 74,400
2021/09/09 340 344 336 340 71,400
2021/09/08 338 340 336 340 40,800
2021/09/07 345 345 333 337 59,300
2021/09/06 336 340 332 340 77,700
2021/09/03 331 332 325 330 69,900
2021/09/02 324 329 323 327 81,100
2021/09/01 323 328 320 324 54,000
2021/08/31 324 325 320 323 39,400
2021/08/30 326 327 324 326 24,200
2021/08/27 325 325 319 322 33,900
2021/08/26 320 326 320 326 36,200
2021/08/25 325 325 316 320 54,400
2021/08/24 319 327 318 321 53,900
2021/08/23 316 323 311 315 74,000
2021/08/20 318 321 309 311 85,300
2021/08/19 322 327 317 317 71,800
2021/08/18 319 327 316 325 67,900
2021/08/17 324 327 316 317 58,700
2021/08/16 334 334 324 324 101,300
2021/08/13 334 334 327 334 56,500
2021/08/12 342 342 332 333 77,300
2021/08/11 332 337 327 334 74,200
2021/08/10 329 333 326 327 45,100
2021/08/06 331 331 327 327 32,200
2021/08/05 330 336 329 329 73,800
2021/08/04 340 340 330 331 106,100
2021/08/03 351 356 339 340 120,600
2021/08/02 349 358 343 356 74,100
2021/07/30 361 361 351 351 101,700
2021/07/29 358 362 358 359 55,900
2021/07/28 361 366 359 359 55,300
2021/07/27 366 367 358 367 95,500
2021/07/26 369 374 365 367 112,100
2021/07/21 362 365 359 365 106,600
2021/07/20 357 361 354 356 107,600
2021/07/19 370 370 357 361 219,500
2021/07/16 376 381 373 377 138,400
2021/07/15 378 383 377 378 129,700
2021/07/14 382 386 377 379 80,500
2021/07/13 386 390 377 381 256,600
2021/07/12 386 399 383 386 317,300
2021/07/09 358 381 358 380 261,200
2021/07/08 368 368 354 364 238,600
2021/07/07 371 373 360 364 304,100
2021/07/06 386 389 371 377 243,600
2021/07/05 398 402 383 383 346,700
2021/07/02 398 406 394 399 273,800
2021/07/01 397 409 392 402 451,100
2021/06/30 406 422 393 405 1,402,800
2021/06/29 376 393 374 393 683,800
2021/06/28 367 379 365 379 585,500
2021/06/25 359 364 356 364 402,500
2021/06/24 344 358 342 355 341,200
2021/06/23 345 349 341 343 171,500
2021/06/22 337 354 333 345 368,400
2021/06/21 335 338 330 331 211,800
2021/06/18 347 351 340 342 256,200
2021/06/17 338 349 336 349 383,100
2021/06/16 343 358 337 344 1,596,200
2021/06/15 319 344 316 341 1,660,100
2021/06/14 309 309 303 304 92,000
2021/06/11 321 322 310 310 197,000
2021/06/10 336 341 320 326 452,900
2021/06/09 311 337 309 331 751,300
2021/06/08 301 317 298 316 211,300
2021/06/07 302 302 299 301 31,200
2021/06/04 299 301 298 301 29,700
2021/06/03 299 299 297 299 18,300
2021/06/02 297 299 296 297 17,000
2021/06/01 299 299 296 299 43,100
2021/05/31 300 301 297 297 29,000
2021/05/28 298 301 296 299 84,500
2021/05/27 297 299 297 298 22,800
2021/05/26 293 299 293 298 92,900
2021/05/25 292 296 291 295 66,600
2021/05/24 292 294 290 293 47,900
2021/05/21 303 303 291 292 125,100
2021/05/20 306 307 298 299 64,800
2021/05/19 301 309 299 304 200,600
2021/05/18 294 298 291 297 65,900
2021/05/17 289 303 283 293 127,500
2021/05/14 287 291 285 287 22,500
2021/05/13 283 286 283 283 30,900
2021/05/12 291 291 285 285 56,600
2021/05/11 292 294 290 291 42,500
2021/05/10 287 294 287 292 92,300
2021/05/07 291 292 290 291 12,400
2021/05/06 291 292 289 289 28,800
2021/04/30 290 300 289 289 113,500
2021/04/28 293 293 289 290 24,400
2021/04/27 290 294 290 293 15,400
2021/04/26 290 292 290 291 11,300
2021/04/23 292 293 291 291 14,300
2021/04/22 291 293 291 293 13,600
2021/04/21 292 292 288 288 67,600
2021/04/20 295 298 294 295 31,800
2021/04/19 298 300 296 298 23,500
2021/04/16 301 301 297 298 20,200
2021/04/15 297 301 297 301 21,000
2021/04/14 300 300 297 300 36,700
2021/04/13 297 300 296 298 16,800
2021/04/12 300 300 295 297 34,000
2021/04/09 294 301 294 299 52,500
2021/04/08 300 302 293 293 64,000
2021/04/07 300 303 298 303 28,000
2021/04/06 308 308 298 300 70,300
2021/04/05 308 310 306 308 25,900
2021/04/02 306 307 303 307 42,300
2021/04/01 309 310 303 303 24,400
2021/03/31 307 310 305 308 32,000
2021/03/30 306 316 306 309 57,800
2021/03/29 318 318 306 313 100,900
2021/03/26 315 316 310 314 36,400
2021/03/25 304 310 304 310 67,600
2021/03/24 310 310 300 302 64,100
2021/03/23 323 326 307 313 232,200
2021/03/22 315 324 314 321 179,400
2021/03/19 311 316 310 314 98,700
2021/03/18 318 318 308 312 146,700
2021/03/17 300 319 298 315 323,600
2021/03/16 299 300 295 300 63,100
2021/03/15 295 300 293 297 67,400
2021/03/12 295 295 293 295 33,400
2021/03/11 292 295 290 295 51,200
2021/03/10 293 293 286 290 52,800
2021/03/09 288 291 282 291 64,100
2021/03/08 289 289 282 285 67,400
2021/03/05 282 288 275 285 124,200
2021/03/04 285 285 276 282 95,700
2021/03/03 289 289 283 285 60,900
2021/03/02 288 292 286 286 75,500
2021/03/01 288 288 282 286 50,000
2021/02/26 290 290 280 280 189,900
2021/02/25 295 296 293 293 42,100
2021/02/24 298 299 292 294 79,400
2021/02/22 296 298 295 296 31,800
2021/02/19 295 296 292 294 72,300
2021/02/18 300 300 294 295 97,500
2021/02/17 301 301 295 300 81,400
2021/02/16 306 306 297 299 97,200
2021/02/15 308 308 300 301 99,300
2021/02/12 309 313 304 304 98,400
2021/02/10 307 311 305 308 78,900
2021/02/09 307 309 304 307 92,000
2021/02/08 304 308 304 306 92,000
2021/02/05 303 305 301 303 86,200
2021/02/04 298 303 297 300 110,300
2021/02/03 294 298 294 295 96,700
2021/02/02 290 296 288 293 153,500
2021/02/01 295 297 287 290 183,000
2021/01/29 319 319 299 301 214,600
2021/01/28 315 321 312 317 92,500
2021/01/27 317 318 315 317 51,000
2021/01/26 319 319 314 318 62,400
2021/01/25 317 320 313 316 53,700
2021/01/22 315 316 312 314 69,700
2021/01/21 319 323 315 318 118,900
2021/01/20 314 319 310 316 111,800
2021/01/19 313 317 312 312 68,500
2021/01/18 310 314 308 312 92,800
2021/01/15 310 316 308 315 102,700
2021/01/14 314 317 312 312 92,400
2021/01/13 318 321 313 316 110,300
2021/01/12 309 319 307 318 123,500
2021/01/08 311 312 305 312 126,400
2021/01/07 309 312 306 310 112,300
2021/01/06 298 305 296 304 95,600
2021/01/05 300 300 295 296 115,600
2021/01/04 307 309 296 301 187,900

このページの先頭へ