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
2022/12/30 292 297 292 294 17,600
2022/12/29 289 295 286 294 49,100
2022/12/28 286 290 286 288 66,800
2022/12/27 285 289 285 288 31,400
2022/12/26 290 292 285 285 62,900
2022/12/23 288 291 287 291 53,400
2022/12/22 294 294 288 289 71,000
2022/12/21 288 296 286 292 66,400
2022/12/20 299 301 288 288 135,300
2022/12/19 301 304 300 301 36,200
2022/12/16 305 305 301 301 46,300
2022/12/15 299 308 297 305 81,900
2022/12/14 298 299 295 299 37,200
2022/12/13 298 299 297 297 22,500
2022/12/12 298 298 296 298 20,500
2022/12/09 293 299 293 299 30,600
2022/12/08 295 296 294 294 38,400
2022/12/07 300 300 296 296 22,600
2022/12/06 293 302 292 302 63,700
2022/12/05 298 298 293 293 31,200
2022/12/02 299 299 293 295 62,800
2022/12/01 300 301 299 299 54,900
2022/11/30 300 301 299 299 18,900
2022/11/29 301 302 298 301 39,000
2022/11/28 302 302 299 301 32,800
2022/11/25 303 303 300 300 27,300
2022/11/24 304 304 300 302 65,900
2022/11/22 299 303 298 301 61,200
2022/11/21 299 299 296 299 35,000
2022/11/18 297 298 296 297 35,000
2022/11/17 294 297 292 297 35,100
2022/11/16 295 295 292 294 45,600
2022/11/15 297 297 293 295 57,100
2022/11/14 300 301 296 297 73,900
2022/11/11 303 303 297 300 61,700
2022/11/10 300 302 298 299 46,500
2022/11/09 307 307 301 301 37,100
2022/11/08 300 305 300 305 102,700
2022/11/07 301 302 297 299 81,100
2022/11/04 291 300 288 300 207,200
2022/11/02 299 299 286 293 229,300
2022/11/01 295 309 293 299 599,800
2022/10/31 322 333 313 326 560,900
2022/10/28 320 322 315 315 209,900
2022/10/27 316 326 316 322 66,600
2022/10/26 318 322 315 316 59,700
2022/10/25 320 324 318 320 65,300
2022/10/24 317 324 316 320 68,600
2022/10/21 313 319 309 313 102,000
2022/10/20 317 317 309 313 71,500
2022/10/19 315 323 315 318 54,400
2022/10/18 310 319 308 315 116,000
2022/10/17 302 310 302 308 63,200
2022/10/14 296 304 296 302 71,000
2022/10/13 294 294 291 294 49,600
2022/10/12 304 304 294 296 71,500
2022/10/11 299 304 295 302 117,900
2022/10/07 297 302 296 298 52,300
2022/10/06 296 303 296 301 40,700
2022/10/05 302 303 296 300 71,800
2022/10/04 290 300 290 299 116,400
2022/10/03 283 289 282 289 76,100
2022/09/30 291 292 286 287 61,200
2022/09/29 295 298 293 296 75,500
2022/09/28 298 299 288 295 128,100
2022/09/27 298 303 298 300 79,600
2022/09/26 309 309 297 298 149,100
2022/09/22 307 315 306 311 97,900
2022/09/21 310 314 307 312 63,000
2022/09/20 309 312 308 312 79,500
2022/09/16 313 315 306 306 94,300
2022/09/15 321 321 312 316 127,800
2022/09/14 323 326 321 321 108,500
2022/09/13 335 335 324 328 112,100
2022/09/12 330 336 329 335 74,900
2022/09/09 328 331 327 330 70,000
2022/09/08 328 332 327 331 55,400
2022/09/07 331 331 325 326 75,900
2022/09/06 335 337 330 331 69,800
2022/09/05 332 340 325 337 121,000
2022/09/02 329 334 325 333 195,700
2022/09/01 360 360 328 328 667,000
2022/08/31 340 358 334 355 452,200
2022/08/30 327 344 327 343 175,900
2022/08/29 325 332 323 326 115,300
2022/08/26 328 332 327 332 61,800
2022/08/25 334 334 326 328 110,700
2022/08/24 340 340 329 329 133,700
2022/08/23 325 343 325 336 286,900
2022/08/22 315 330 312 326 214,400
2022/08/19 308 325 306 318 178,200
2022/08/18 306 308 303 308 53,400
2022/08/17 299 309 298 308 81,100
2022/08/16 302 303 299 299 50,000
2022/08/15 305 307 303 304 42,800
2022/08/12 302 306 301 306 51,100
2022/08/10 306 310 299 302 92,000
2022/08/09 310 310 302 306 74,000
2022/08/08 308 312 306 310 57,100
2022/08/05 314 314 306 310 96,500
2022/08/04 314 314 308 314 103,700
2022/08/03 308 310 299 309 138,300
2022/08/02 308 315 301 302 253,200
2022/08/01 323 328 307 312 553,200
2022/07/29 273 352 273 318 2,738,600
2022/07/28 275 276 272 275 30,400
2022/07/27 271 277 271 275 34,000
2022/07/26 273 275 272 275 26,800
2022/07/25 273 274 269 271 36,800
2022/07/22 273 276 271 273 39,300
2022/07/21 269 273 269 273 26,000
2022/07/20 270 272 267 269 59,500
2022/07/19 264 272 264 270 71,700
2022/07/15 265 266 262 263 23,600
2022/07/14 263 268 263 265 17,200
2022/07/13 264 267 264 264 17,200
2022/07/12 269 269 263 264 33,900
2022/07/11 269 270 267 268 20,300
2022/07/08 269 273 267 267 36,500
2022/07/07 268 270 267 268 15,800
2022/07/06 268 270 268 268 14,000
2022/07/05 270 272 268 268 15,600
2022/07/04 271 271 269 270 14,500
2022/07/01 272 272 268 269 24,300
2022/06/30 279 279 269 270 40,500
2022/06/29 273 279 271 279 38,400
2022/06/28 275 276 272 275 20,700
2022/06/27 272 272 270 272 7,400
2022/06/24 274 274 271 272 17,800
2022/06/23 272 273 270 273 14,800
2022/06/22 275 275 269 270 15,600
2022/06/21 272 274 270 274 12,600
2022/06/20 270 275 267 267 26,300
2022/06/17 270 270 267 269 28,200
2022/06/16 274 275 273 273 8,200
2022/06/15 273 274 271 271 23,400
2022/06/14 276 277 273 275 24,100
2022/06/13 280 282 277 278 30,900
2022/06/10 282 285 280 282 51,000
2022/06/09 285 285 283 284 21,400
2022/06/08 283 287 282 284 32,800
2022/06/07 285 286 282 283 28,100
2022/06/06 282 285 281 285 32,700
2022/06/03 284 285 282 283 31,000
2022/06/02 285 285 281 283 16,700
2022/06/01 282 285 280 285 23,700
2022/05/31 282 282 280 282 16,300
2022/05/30 278 283 277 283 46,600
2022/05/27 278 278 272 276 24,300
2022/05/26 276 280 273 273 35,400
2022/05/25 276 277 273 276 12,900
2022/05/24 278 278 274 276 14,000
2022/05/23 278 278 275 277 18,200
2022/05/20 273 275 271 274 33,100
2022/05/19 275 277 272 272 22,900
2022/05/18 283 283 277 279 31,600
2022/05/17 283 286 277 279 72,800
2022/05/16 270 318 268 282 312,500
2022/05/13 263 268 263 266 12,800
2022/05/12 268 269 263 263 25,100
2022/05/11 269 271 268 271 10,000
2022/05/10 270 270 267 268 9,000
2022/05/09 275 275 271 272 26,600
2022/05/06 275 277 273 273 14,800
2022/05/02 270 275 270 275 17,200
2022/04/28 269 276 269 275 47,000
2022/04/27 261 271 261 271 35,500
2022/04/26 268 268 265 266 19,900
2022/04/25 262 266 262 264 23,200
2022/04/22 269 269 267 268 14,300
2022/04/21 268 271 268 270 15,400
2022/04/20 271 271 268 271 17,000
2022/04/19 267 269 267 268 10,400
2022/04/18 267 268 266 266 13,800
2022/04/15 271 271 267 267 12,100
2022/04/14 270 271 269 271 15,800
2022/04/13 267 270 265 270 14,900
2022/04/12 267 270 265 266 21,800
2022/04/11 271 271 267 268 18,900
2022/04/08 277 277 268 273 28,100
2022/04/07 271 272 267 267 20,900
2022/04/06 273 274 272 272 22,100
2022/04/05 277 277 273 273 12,400
2022/04/04 274 276 274 275 11,000
2022/04/01 270 275 270 274 18,800
2022/03/31 275 277 274 274 23,600
2022/03/30 275 277 273 277 29,900
2022/03/29 277 277 274 276 38,000
2022/03/28 280 280 275 276 24,200
2022/03/25 277 277 275 276 13,100
2022/03/24 272 278 270 276 34,100
2022/03/23 271 274 268 272 41,700
2022/03/22 270 270 267 269 31,100
2022/03/18 268 271 265 267 34,700
2022/03/17 261 268 261 268 35,700
2022/03/16 258 263 256 261 22,700
2022/03/15 257 260 256 258 11,600
2022/03/14 254 259 254 257 37,200
2022/03/11 255 258 253 257 17,200
2022/03/10 257 260 255 260 29,800
2022/03/09 255 258 252 253 34,000
2022/03/08 256 257 249 254 76,400
2022/03/07 262 262 255 258 59,000
2022/03/04 267 267 262 262 27,000
2022/03/03 266 269 263 266 23,600
2022/03/02 263 267 263 263 28,000
2022/03/01 269 272 267 267 30,800
2022/02/28 266 268 263 266 29,500
2022/02/25 263 264 260 264 43,300
2022/02/24 264 264 257 261 47,100
2022/02/22 269 269 263 264 27,600
2022/02/21 267 269 265 269 25,900
2022/02/18 269 272 267 272 23,300
2022/02/17 276 276 270 271 17,100
2022/02/16 270 276 270 276 23,200
2022/02/15 273 274 269 269 34,000
2022/02/14 273 274 270 270 27,900
2022/02/10 278 278 272 275 15,400
2022/02/09 272 278 270 276 64,800
2022/02/08 273 274 269 271 25,900
2022/02/07 272 274 270 273 18,900
2022/02/04 273 274 270 274 25,600
2022/02/03 274 276 272 272 16,300
2022/02/02 272 274 271 272 22,300
2022/02/01 269 272 268 269 19,300
2022/01/31 265 276 265 265 37,700
2022/01/28 261 265 261 264 29,700
2022/01/27 269 269 260 260 56,400
2022/01/26 265 270 265 267 19,600
2022/01/25 271 271 265 267 23,900
2022/01/24 270 272 267 272 17,600
2022/01/21 270 270 267 268 24,300
2022/01/20 267 273 264 270 31,900
2022/01/19 275 276 267 267 38,800
2022/01/18 281 283 277 277 35,200
2022/01/17 286 286 280 281 20,800
2022/01/14 284 285 278 285 26,000
2022/01/13 282 288 280 282 30,800
2022/01/12 276 285 276 282 27,600
2022/01/11 279 280 275 278 36,200
2022/01/07 286 289 280 280 57,400
2022/01/06 290 294 281 284 69,200
2022/01/05 287 294 284 293 57,200
2022/01/04 273 289 272 286 81,100

このページの先頭へ