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
2026/05/22 344 345 340 341 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

このページの先頭へ