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 |
---|---|---|---|---|---|
2023/12/29 | 280 | 282 | 278 | 282 | 23,600 |
2023/12/28 | 280 | 283 | 279 | 280 | 58,700 |
2023/12/27 | 280 | 282 | 279 | 282 | 51,500 |
2023/12/26 | 278 | 280 | 277 | 280 | 67,600 |
2023/12/25 | 278 | 279 | 275 | 275 | 54,500 |
2023/12/22 | 279 | 280 | 278 | 278 | 17,500 |
2023/12/21 | 277 | 282 | 277 | 277 | 36,900 |
2023/12/20 | 277 | 281 | 277 | 277 | 52,400 |
2023/12/19 | 279 | 280 | 277 | 280 | 17,200 |
2023/12/18 | 278 | 279 | 276 | 279 | 27,500 |
2023/12/15 | 277 | 279 | 276 | 278 | 18,100 |
2023/12/14 | 281 | 281 | 276 | 276 | 64,200 |
2023/12/13 | 280 | 281 | 279 | 279 | 18,400 |
2023/12/12 | 282 | 282 | 279 | 279 | 24,500 |
2023/12/11 | 281 | 281 | 280 | 281 | 18,300 |
2023/12/08 | 282 | 282 | 279 | 279 | 59,500 |
2023/12/07 | 287 | 287 | 282 | 282 | 49,200 |
2023/12/06 | 286 | 286 | 284 | 285 | 19,300 |
2023/12/05 | 286 | 287 | 284 | 284 | 34,900 |
2023/12/04 | 286 | 288 | 285 | 287 | 17,000 |
2023/12/01 | 289 | 289 | 286 | 286 | 25,300 |
2023/11/30 | 286 | 289 | 286 | 289 | 23,000 |
2023/11/29 | 289 | 290 | 287 | 288 | 27,200 |
2023/11/28 | 288 | 289 | 286 | 288 | 36,700 |
2023/11/27 | 286 | 288 | 286 | 287 | 28,500 |
2023/11/24 | 285 | 286 | 284 | 284 | 33,500 |
2023/11/22 | 283 | 285 | 283 | 285 | 42,400 |
2023/11/21 | 284 | 284 | 281 | 282 | 18,300 |
2023/11/20 | 283 | 285 | 282 | 282 | 25,300 |
2023/11/17 | 282 | 283 | 281 | 283 | 16,700 |
2023/11/16 | 283 | 284 | 280 | 281 | 15,100 |
2023/11/15 | 283 | 285 | 280 | 283 | 36,800 |
2023/11/14 | 284 | 284 | 281 | 282 | 20,100 |
2023/11/13 | 285 | 285 | 282 | 284 | 26,700 |
2023/11/10 | 280 | 285 | 279 | 284 | 61,500 |
2023/11/09 | 280 | 283 | 279 | 280 | 18,900 |
2023/11/08 | 284 | 284 | 280 | 280 | 56,600 |
2023/11/07 | 283 | 284 | 282 | 283 | 14,000 |
2023/11/06 | 283 | 285 | 282 | 283 | 32,900 |
2023/11/02 | 285 | 286 | 278 | 281 | 82,300 |
2023/11/01 | 281 | 285 | 281 | 284 | 91,300 |
2023/10/31 | 286 | 288 | 283 | 287 | 71,200 |
2023/10/30 | 290 | 290 | 283 | 283 | 127,400 |
2023/10/27 | 286 | 291 | 286 | 291 | 32,700 |
2023/10/26 | 287 | 288 | 285 | 286 | 31,300 |
2023/10/25 | 286 | 288 | 286 | 287 | 25,500 |
2023/10/24 | 289 | 289 | 282 | 286 | 71,900 |
2023/10/23 | 287 | 290 | 286 | 287 | 38,200 |
2023/10/20 | 288 | 289 | 286 | 287 | 31,200 |
2023/10/19 | 291 | 292 | 289 | 289 | 16,900 |
2023/10/18 | 290 | 291 | 288 | 291 | 26,100 |
2023/10/17 | 288 | 290 | 285 | 289 | 52,800 |
2023/10/16 | 290 | 291 | 287 | 287 | 33,900 |
2023/10/13 | 292 | 293 | 290 | 290 | 26,100 |
2023/10/12 | 293 | 294 | 291 | 293 | 31,300 |
2023/10/11 | 294 | 295 | 292 | 293 | 37,300 |
2023/10/10 | 293 | 294 | 290 | 294 | 62,500 |
2023/10/06 | 287 | 290 | 287 | 287 | 34,600 |
2023/10/05 | 288 | 291 | 288 | 289 | 38,300 |
2023/10/04 | 288 | 290 | 286 | 288 | 96,000 |
2023/10/03 | 296 | 296 | 290 | 290 | 95,700 |
2023/10/02 | 300 | 303 | 295 | 297 | 120,100 |
2023/09/29 | 300 | 303 | 297 | 300 | 89,200 |
2023/09/28 | 300 | 300 | 297 | 298 | 51,700 |
2023/09/27 | 298 | 300 | 297 | 300 | 65,600 |
2023/09/26 | 299 | 299 | 297 | 299 | 39,700 |
2023/09/25 | 297 | 300 | 297 | 298 | 51,300 |
2023/09/22 | 296 | 299 | 295 | 298 | 109,600 |
2023/09/21 | 295 | 296 | 294 | 295 | 34,000 |
2023/09/20 | 297 | 298 | 295 | 296 | 44,600 |
2023/09/19 | 297 | 298 | 295 | 298 | 40,600 |
2023/09/15 | 297 | 297 | 294 | 296 | 36,400 |
2023/09/14 | 296 | 297 | 295 | 297 | 19,900 |
2023/09/13 | 295 | 296 | 294 | 296 | 20,300 |
2023/09/12 | 293 | 295 | 293 | 295 | 22,300 |
2023/09/11 | 295 | 295 | 293 | 293 | 50,200 |
2023/09/08 | 296 | 297 | 295 | 297 | 31,400 |
2023/09/07 | 297 | 299 | 296 | 296 | 36,200 |
2023/09/06 | 298 | 298 | 296 | 297 | 17,100 |
2023/09/05 | 297 | 298 | 295 | 298 | 60,100 |
2023/09/04 | 294 | 295 | 292 | 294 | 36,600 |
2023/09/01 | 295 | 295 | 293 | 294 | 28,100 |
2023/08/31 | 293 | 296 | 292 | 292 | 26,500 |
2023/08/30 | 294 | 297 | 292 | 293 | 44,300 |
2023/08/29 | 293 | 293 | 290 | 292 | 25,500 |
2023/08/28 | 290 | 292 | 289 | 292 | 24,600 |
2023/08/25 | 289 | 290 | 287 | 290 | 34,000 |
2023/08/24 | 290 | 290 | 287 | 290 | 45,500 |
2023/08/23 | 286 | 289 | 285 | 289 | 26,100 |
2023/08/22 | 288 | 288 | 283 | 286 | 66,000 |
2023/08/21 | 285 | 288 | 285 | 285 | 28,300 |
2023/08/18 | 286 | 287 | 284 | 285 | 38,800 |
2023/08/17 | 291 | 292 | 285 | 287 | 84,200 |
2023/08/16 | 290 | 291 | 289 | 290 | 35,200 |
2023/08/15 | 293 | 293 | 291 | 291 | 22,100 |
2023/08/14 | 294 | 294 | 291 | 292 | 24,800 |
2023/08/10 | 293 | 295 | 290 | 295 | 38,400 |
2023/08/09 | 296 | 296 | 291 | 294 | 36,100 |
2023/08/08 | 294 | 295 | 293 | 293 | 19,400 |
2023/08/07 | 290 | 294 | 290 | 294 | 61,700 |
2023/08/04 | 291 | 294 | 291 | 292 | 29,600 |
2023/08/03 | 296 | 296 | 289 | 290 | 124,600 |
2023/08/02 | 296 | 299 | 295 | 296 | 39,300 |
2023/08/01 | 298 | 300 | 296 | 299 | 95,400 |
2023/07/31 | 303 | 303 | 298 | 301 | 74,900 |
2023/07/28 | 305 | 305 | 296 | 300 | 191,700 |
2023/07/27 | 304 | 306 | 301 | 306 | 43,800 |
2023/07/26 | 304 | 306 | 300 | 305 | 35,600 |
2023/07/25 | 300 | 305 | 299 | 303 | 150,900 |
2023/07/24 | 298 | 299 | 295 | 297 | 38,200 |
2023/07/21 | 295 | 297 | 294 | 294 | 54,800 |
2023/07/20 | 298 | 299 | 295 | 295 | 22,300 |
2023/07/19 | 296 | 300 | 296 | 298 | 39,800 |
2023/07/18 | 299 | 299 | 295 | 296 | 37,000 |
2023/07/14 | 301 | 301 | 294 | 297 | 54,000 |
2023/07/13 | 301 | 301 | 295 | 299 | 48,300 |
2023/07/12 | 302 | 304 | 299 | 299 | 64,500 |
2023/07/11 | 306 | 307 | 301 | 302 | 49,800 |
2023/07/10 | 307 | 309 | 305 | 305 | 24,100 |
2023/07/07 | 306 | 311 | 305 | 309 | 30,900 |
2023/07/06 | 309 | 310 | 307 | 310 | 33,700 |
2023/07/05 | 310 | 311 | 308 | 311 | 13,800 |
2023/07/04 | 309 | 311 | 308 | 310 | 28,100 |
2023/07/03 | 305 | 313 | 305 | 309 | 51,700 |
2023/06/30 | 309 | 312 | 307 | 310 | 41,200 |
2023/06/29 | 315 | 315 | 309 | 312 | 32,700 |
2023/06/28 | 307 | 314 | 307 | 313 | 34,600 |
2023/06/27 | 308 | 309 | 304 | 308 | 24,900 |
2023/06/26 | 307 | 311 | 304 | 307 | 47,100 |
2023/06/23 | 309 | 311 | 303 | 308 | 60,700 |
2023/06/22 | 315 | 315 | 309 | 310 | 32,100 |
2023/06/21 | 314 | 315 | 311 | 313 | 35,600 |
2023/06/20 | 311 | 313 | 308 | 313 | 43,500 |
2023/06/19 | 316 | 320 | 310 | 312 | 106,900 |
2023/06/16 | 313 | 316 | 309 | 314 | 149,500 |
2023/06/15 | 304 | 311 | 304 | 309 | 164,000 |
2023/06/14 | 298 | 304 | 297 | 303 | 96,700 |
2023/06/13 | 298 | 300 | 296 | 296 | 69,900 |
2023/06/12 | 296 | 297 | 294 | 297 | 39,600 |
2023/06/09 | 294 | 297 | 292 | 294 | 55,800 |
2023/06/08 | 294 | 294 | 291 | 291 | 37,100 |
2023/06/07 | 296 | 297 | 293 | 295 | 39,900 |
2023/06/06 | 295 | 296 | 293 | 295 | 47,700 |
2023/06/05 | 294 | 296 | 294 | 295 | 44,100 |
2023/06/02 | 294 | 294 | 290 | 292 | 56,600 |
2023/06/01 | 289 | 292 | 289 | 290 | 45,900 |
2023/05/31 | 292 | 294 | 290 | 290 | 75,800 |
2023/05/30 | 296 | 297 | 292 | 294 | 51,200 |
2023/05/29 | 295 | 297 | 295 | 295 | 47,600 |
2023/05/26 | 300 | 300 | 295 | 295 | 44,900 |
2023/05/25 | 299 | 299 | 296 | 297 | 47,400 |
2023/05/24 | 300 | 302 | 297 | 301 | 38,600 |
2023/05/23 | 302 | 303 | 297 | 300 | 98,000 |
2023/05/22 | 303 | 303 | 298 | 300 | 36,100 |
2023/05/19 | 297 | 303 | 297 | 302 | 79,700 |
2023/05/18 | 302 | 303 | 298 | 298 | 59,300 |
2023/05/17 | 301 | 303 | 297 | 300 | 113,800 |
2023/05/16 | 298 | 299 | 293 | 299 | 91,400 |
2023/05/15 | 298 | 298 | 290 | 290 | 63,000 |
2023/05/12 | 297 | 297 | 293 | 296 | 42,700 |
2023/05/11 | 295 | 297 | 293 | 296 | 23,300 |
2023/05/10 | 295 | 298 | 295 | 295 | 37,400 |
2023/05/09 | 293 | 297 | 292 | 297 | 41,100 |
2023/05/08 | 293 | 295 | 291 | 292 | 34,100 |
2023/05/02 | 294 | 294 | 291 | 294 | 19,400 |
2023/05/01 | 293 | 294 | 291 | 294 | 39,200 |
2023/04/28 | 288 | 292 | 287 | 292 | 32,200 |
2023/04/27 | 287 | 291 | 286 | 286 | 137,700 |
2023/04/26 | 290 | 291 | 288 | 289 | 36,700 |
2023/04/25 | 289 | 292 | 289 | 290 | 37,900 |
2023/04/24 | 292 | 292 | 289 | 289 | 18,200 |
2023/04/21 | 289 | 291 | 288 | 290 | 54,700 |
2023/04/20 | 288 | 290 | 287 | 290 | 36,800 |
2023/04/19 | 293 | 293 | 288 | 291 | 35,500 |
2023/04/18 | 292 | 292 | 289 | 292 | 36,800 |
2023/04/17 | 292 | 292 | 288 | 290 | 29,900 |
2023/04/14 | 291 | 293 | 289 | 292 | 35,600 |
2023/04/13 | 287 | 290 | 287 | 290 | 22,200 |
2023/04/12 | 289 | 290 | 288 | 289 | 18,100 |
2023/04/11 | 289 | 291 | 286 | 289 | 48,700 |
2023/04/10 | 286 | 289 | 286 | 288 | 19,500 |
2023/04/07 | 288 | 289 | 286 | 287 | 32,900 |
2023/04/06 | 290 | 292 | 287 | 288 | 45,700 |
2023/04/05 | 293 | 293 | 288 | 288 | 55,800 |
2023/04/04 | 297 | 298 | 291 | 296 | 54,100 |
2023/04/03 | 298 | 300 | 296 | 299 | 43,500 |
2023/03/31 | 290 | 297 | 290 | 297 | 37,000 |
2023/03/30 | 287 | 292 | 287 | 292 | 20,800 |
2023/03/29 | 290 | 293 | 289 | 292 | 35,700 |
2023/03/28 | 292 | 292 | 288 | 290 | 12,600 |
2023/03/27 | 293 | 293 | 290 | 292 | 15,100 |
2023/03/24 | 291 | 293 | 288 | 291 | 32,100 |
2023/03/23 | 287 | 292 | 285 | 292 | 25,100 |
2023/03/22 | 289 | 290 | 287 | 290 | 32,700 |
2023/03/20 | 290 | 290 | 284 | 285 | 75,900 |
2023/03/17 | 289 | 289 | 285 | 287 | 39,900 |
2023/03/16 | 285 | 285 | 280 | 284 | 70,200 |
2023/03/15 | 285 | 291 | 285 | 290 | 72,300 |
2023/03/14 | 294 | 294 | 284 | 285 | 129,400 |
2023/03/13 | 296 | 297 | 291 | 296 | 111,900 |
2023/03/10 | 300 | 302 | 299 | 299 | 44,800 |
2023/03/09 | 303 | 305 | 301 | 303 | 67,500 |
2023/03/08 | 305 | 305 | 303 | 304 | 34,600 |
2023/03/07 | 304 | 305 | 302 | 305 | 61,800 |
2023/03/06 | 301 | 302 | 298 | 302 | 47,000 |
2023/03/03 | 295 | 301 | 294 | 301 | 111,400 |
2023/03/02 | 295 | 297 | 293 | 295 | 53,000 |
2023/03/01 | 293 | 295 | 292 | 295 | 39,600 |
2023/02/28 | 294 | 297 | 293 | 296 | 56,900 |
2023/02/27 | 290 | 294 | 290 | 294 | 46,900 |
2023/02/24 | 291 | 291 | 289 | 291 | 33,300 |
2023/02/22 | 291 | 293 | 289 | 289 | 54,300 |
2023/02/21 | 293 | 295 | 291 | 293 | 38,600 |
2023/02/20 | 290 | 293 | 289 | 291 | 53,700 |
2023/02/17 | 287 | 292 | 287 | 290 | 68,300 |
2023/02/16 | 288 | 290 | 288 | 290 | 10,900 |
2023/02/15 | 290 | 291 | 288 | 288 | 39,700 |
2023/02/14 | 289 | 290 | 287 | 290 | 37,100 |
2023/02/13 | 289 | 289 | 287 | 287 | 35,300 |
2023/02/10 | 289 | 292 | 289 | 290 | 28,900 |
2023/02/09 | 287 | 292 | 287 | 289 | 50,300 |
2023/02/08 | 287 | 290 | 287 | 288 | 72,500 |
2023/02/07 | 287 | 288 | 286 | 287 | 40,700 |
2023/02/06 | 287 | 290 | 286 | 287 | 67,500 |
2023/02/03 | 292 | 296 | 286 | 287 | 231,500 |
2023/02/02 | 289 | 292 | 283 | 291 | 126,200 |
2023/02/01 | 292 | 292 | 286 | 289 | 174,600 |
2023/01/31 | 297 | 302 | 295 | 297 | 109,800 |
2023/01/30 | 302 | 302 | 294 | 294 | 169,200 |
2023/01/27 | 297 | 301 | 294 | 299 | 50,400 |
2023/01/26 | 298 | 299 | 295 | 295 | 41,600 |
2023/01/25 | 300 | 300 | 295 | 297 | 34,800 |
2023/01/24 | 297 | 299 | 296 | 298 | 34,600 |
2023/01/23 | 293 | 298 | 292 | 297 | 68,200 |
2023/01/20 | 288 | 291 | 288 | 290 | 24,700 |
2023/01/19 | 289 | 291 | 287 | 288 | 36,600 |
2023/01/18 | 286 | 290 | 284 | 288 | 62,900 |
2023/01/17 | 286 | 286 | 282 | 285 | 47,200 |
2023/01/16 | 285 | 287 | 283 | 283 | 33,900 |
2023/01/13 | 285 | 289 | 284 | 286 | 54,500 |
2023/01/12 | 291 | 291 | 285 | 285 | 56,700 |
2023/01/11 | 292 | 292 | 288 | 290 | 31,900 |
2023/01/10 | 285 | 291 | 285 | 289 | 38,100 |
2023/01/06 | 283 | 287 | 281 | 285 | 28,700 |
2023/01/05 | 286 | 286 | 283 | 283 | 41,000 |
2023/01/04 | 295 | 295 | 286 | 287 | 62,800 |