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

日本ケミファ(4539)の株価時系列情報

日本ケミファ(4539)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
2024/03/28 1,671 1,680 1,648 1,648 12,900
2024/03/27 1,700 1,700 1,682 1,700 8,800
2024/03/26 1,698 1,700 1,683 1,700 3,500
2024/03/25 1,687 1,697 1,682 1,682 8,300
2024/03/22 1,689 1,695 1,687 1,687 4,400
2024/03/21 1,667 1,696 1,667 1,687 5,300
2024/03/19 1,634 1,666 1,634 1,662 7,400
2024/03/18 1,640 1,647 1,634 1,634 4,100
2024/03/15 1,630 1,630 1,626 1,630 2,300
2024/03/14 1,620 1,634 1,620 1,634 2,100
2024/03/13 1,631 1,639 1,616 1,636 4,400
2024/03/12 1,617 1,629 1,617 1,629 1,100
2024/03/11 1,617 1,631 1,615 1,616 7,100
2024/03/08 1,630 1,630 1,613 1,617 4,700
2024/03/07 1,635 1,640 1,617 1,634 8,000
2024/03/06 1,614 1,636 1,614 1,636 3,700
2024/03/05 1,615 1,637 1,615 1,623 2,600
2024/03/04 1,615 1,627 1,607 1,617 5,100
2024/03/01 1,603 1,620 1,603 1,611 4,100
2024/02/29 1,624 1,629 1,616 1,620 3,400
2024/02/28 1,610 1,638 1,610 1,624 6,700
2024/02/27 1,610 1,641 1,610 1,622 4,500
2024/02/26 1,638 1,638 1,614 1,614 4,300
2024/02/22 1,626 1,632 1,618 1,618 3,800
2024/02/21 1,617 1,645 1,617 1,626 3,500
2024/02/20 1,622 1,636 1,617 1,626 2,400
2024/02/19 1,606 1,619 1,600 1,615 2,900
2024/02/16 1,606 1,623 1,593 1,616 3,500
2024/02/15 1,610 1,617 1,595 1,606 8,700
2024/02/14 1,609 1,617 1,602 1,608 5,700
2024/02/13 1,626 1,626 1,606 1,609 5,200
2024/02/09 1,611 1,629 1,606 1,611 4,600
2024/02/08 1,627 1,627 1,610 1,610 3,300
2024/02/07 1,623 1,623 1,601 1,605 4,100
2024/02/06 1,614 1,629 1,606 1,623 3,400
2024/02/05 1,619 1,622 1,598 1,598 15,700
2024/02/02 1,598 1,613 1,597 1,605 4,100
2024/02/01 1,610 1,614 1,597 1,598 13,800
2024/01/31 1,592 1,612 1,592 1,601 5,100
2024/01/30 1,630 1,634 1,589 1,589 28,300
2024/01/29 1,628 1,628 1,608 1,610 2,900
2024/01/26 1,610 1,622 1,605 1,607 5,300
2024/01/25 1,608 1,628 1,604 1,611 7,300
2024/01/24 1,600 1,612 1,600 1,603 4,200
2024/01/23 1,609 1,610 1,599 1,599 6,200
2024/01/22 1,590 1,609 1,590 1,599 5,600
2024/01/19 1,593 1,600 1,591 1,591 2,600
2024/01/18 1,600 1,606 1,594 1,594 6,400
2024/01/17 1,601 1,613 1,600 1,602 5,000
2024/01/16 1,618 1,618 1,602 1,607 4,200
2024/01/15 1,615 1,621 1,613 1,616 5,300
2024/01/12 1,615 1,622 1,613 1,615 3,400
2024/01/11 1,615 1,623 1,613 1,615 4,400
2024/01/10 1,607 1,622 1,605 1,611 3,600
2024/01/09 1,614 1,616 1,603 1,612 5,800
2024/01/05 1,591 1,615 1,590 1,600 12,100
2024/01/04 1,580 1,590 1,577 1,586 5,300
2023/12/29 1,575 1,577 1,558 1,561 3,900
2023/12/28 1,566 1,579 1,557 1,575 3,900
2023/12/27 1,552 1,570 1,552 1,566 6,300
2023/12/26 1,567 1,569 1,550 1,552 12,600
2023/12/25 1,577 1,580 1,557 1,564 13,200
2023/12/22 1,600 1,600 1,577 1,582 17,100
2023/12/21 1,606 1,607 1,600 1,600 4,600
2023/12/20 1,611 1,613 1,606 1,606 3,800
2023/12/19 1,616 1,616 1,612 1,612 1,300
2023/12/18 1,618 1,618 1,611 1,614 1,000
2023/12/15 1,619 1,620 1,613 1,617 5,000
2023/12/14 1,619 1,623 1,615 1,619 2,200
2023/12/13 1,620 1,622 1,618 1,618 3,100
2023/12/12 1,623 1,624 1,619 1,620 4,600
2023/12/11 1,634 1,634 1,619 1,621 5,100
2023/12/08 1,656 1,656 1,628 1,633 7,400
2023/12/07 1,640 1,640 1,620 1,625 3,900
2023/12/06 1,613 1,649 1,613 1,634 17,200
2023/12/05 1,616 1,625 1,616 1,616 2,200
2023/12/04 1,620 1,628 1,616 1,617 5,200
2023/12/01 1,622 1,632 1,621 1,624 1,100
2023/11/30 1,626 1,635 1,622 1,622 3,900
2023/11/29 1,642 1,642 1,630 1,630 3,300
2023/11/28 1,633 1,644 1,629 1,632 3,400
2023/11/27 1,656 1,656 1,638 1,638 5,700
2023/11/24 1,649 1,651 1,631 1,640 6,500
2023/11/22 1,636 1,651 1,636 1,639 3,900
2023/11/21 1,634 1,644 1,626 1,626 2,200
2023/11/20 1,634 1,638 1,617 1,617 5,200
2023/11/17 1,620 1,625 1,617 1,617 2,900
2023/11/16 1,626 1,628 1,620 1,620 2,800
2023/11/15 1,625 1,628 1,620 1,620 4,400
2023/11/14 1,631 1,638 1,620 1,620 3,100
2023/11/13 1,628 1,633 1,625 1,625 2,200
2023/11/10 1,628 1,630 1,620 1,620 8,400
2023/11/09 1,620 1,628 1,620 1,623 1,600
2023/11/08 1,635 1,640 1,614 1,620 9,800
2023/11/07 1,663 1,668 1,630 1,635 9,200
2023/11/06 1,674 1,687 1,661 1,663 14,000
2023/11/02 1,699 1,709 1,668 1,668 7,300
2023/11/01 1,655 1,713 1,655 1,708 15,200
2023/10/31 1,647 1,718 1,646 1,651 9,500
2023/10/30 1,724 1,729 1,646 1,646 11,900
2023/10/27 1,750 1,750 1,738 1,743 1,800
2023/10/26 1,766 1,772 1,750 1,750 3,200
2023/10/25 1,794 1,794 1,773 1,775 3,800
2023/10/24 1,789 1,789 1,760 1,774 10,300
2023/10/23 1,802 1,802 1,791 1,794 5,600
2023/10/20 1,810 1,820 1,802 1,802 3,500
2023/10/19 1,811 1,816 1,803 1,816 6,200
2023/10/18 1,811 1,811 1,803 1,809 1,400
2023/10/17 1,836 1,842 1,806 1,810 10,200
2023/10/16 1,844 1,844 1,844 1,844 100
2023/10/13 1,847 1,847 1,836 1,840 700
2023/10/12 1,840 1,858 1,835 1,855 4,700
2023/10/11 1,864 1,894 1,836 1,840 5,100
2023/10/10 1,855 1,866 1,855 1,866 1,400
2023/10/06 1,847 1,853 1,847 1,853 800
2023/10/05 1,849 1,849 1,833 1,847 3,200
2023/10/04 1,850 1,851 1,837 1,837 3,100
2023/10/03 1,872 1,872 1,849 1,857 2,600
2023/10/02 1,872 1,884 1,872 1,872 2,100
2023/09/29 1,924 1,925 1,871 1,872 2,300
2023/09/28 1,920 1,924 1,910 1,924 1,700
2023/09/27 1,901 1,941 1,901 1,941 5,900
2023/09/26 1,916 1,923 1,888 1,911 6,200
2023/09/25 1,900 1,934 1,900 1,917 2,200
2023/09/22 1,885 1,902 1,869 1,885 6,700
2023/09/21 1,895 1,895 1,885 1,885 2,500
2023/09/20 1,920 1,923 1,888 1,890 4,100
2023/09/19 1,919 1,921 1,914 1,920 7,900
2023/09/15 1,918 1,919 1,900 1,919 4,000
2023/09/14 1,880 1,910 1,880 1,910 2,800
2023/09/13 1,877 1,877 1,868 1,877 2,200
2023/09/12 1,871 1,887 1,867 1,887 2,900
2023/09/11 1,883 1,883 1,860 1,871 4,200
2023/09/08 1,885 1,893 1,877 1,883 3,100
2023/09/07 1,885 1,899 1,878 1,887 4,800
2023/09/06 1,901 1,910 1,883 1,910 2,900
2023/09/05 1,879 1,886 1,875 1,886 2,000
2023/09/04 1,891 1,892 1,869 1,892 2,800
2023/09/01 1,881 1,886 1,848 1,886 4,700
2023/08/31 1,932 1,932 1,892 1,892 2,600
2023/08/30 1,958 1,965 1,932 1,932 2,700
2023/08/29 1,928 2,010 1,926 1,957 14,100
2023/08/28 1,882 1,944 1,853 1,922 8,200
2023/08/25 1,832 1,884 1,832 1,875 4,200
2023/08/24 1,833 1,855 1,833 1,855 1,500
2023/08/23 1,835 1,835 1,827 1,827 800
2023/08/22 1,827 1,835 1,827 1,835 700
2023/08/21 1,828 1,828 1,826 1,827 400
2023/08/18 1,823 1,838 1,821 1,828 1,700
2023/08/17 1,827 1,850 1,815 1,842 5,900
2023/08/16 1,835 1,860 1,822 1,833 3,800
2023/08/15 1,831 1,835 1,820 1,835 2,200
2023/08/14 1,828 1,833 1,825 1,825 4,500
2023/08/10 1,819 1,828 1,815 1,828 2,500
2023/08/09 1,829 1,833 1,823 1,823 1,600
2023/08/08 1,826 1,835 1,824 1,825 1,500
2023/08/07 1,830 1,830 1,828 1,828 500
2023/08/04 1,836 1,837 1,830 1,830 5,000
2023/08/03 1,855 1,859 1,840 1,840 5,800
2023/08/02 1,896 1,896 1,851 1,855 2,400
2023/08/01 1,870 1,925 1,859 1,896 7,400
2023/07/31 1,868 1,869 1,851 1,858 4,100
2023/07/28 1,908 1,925 1,850 1,850 18,400
2023/07/27 1,929 1,933 1,911 1,927 4,300
2023/07/26 1,905 1,928 1,905 1,927 3,800
2023/07/25 1,912 1,919 1,897 1,912 2,800
2023/07/24 1,894 1,913 1,876 1,912 5,900
2023/07/21 1,869 1,897 1,869 1,870 3,100
2023/07/20 1,863 1,901 1,863 1,880 2,900
2023/07/19 1,863 1,865 1,839 1,865 2,400
2023/07/18 1,869 1,869 1,833 1,833 4,600
2023/07/14 1,901 1,901 1,871 1,871 5,500
2023/07/13 1,902 1,911 1,895 1,907 5,200
2023/07/12 1,901 1,912 1,901 1,902 3,800
2023/07/11 1,929 1,929 1,901 1,903 5,000
2023/07/10 1,915 1,936 1,910 1,929 5,000
2023/07/07 1,902 1,904 1,890 1,894 3,700
2023/07/06 1,917 1,917 1,902 1,902 1,900
2023/07/05 1,919 1,938 1,910 1,916 3,500
2023/07/04 1,931 1,940 1,911 1,926 3,500
2023/07/03 1,913 1,933 1,913 1,932 1,200
2023/06/30 1,925 1,925 1,907 1,920 3,500
2023/06/29 1,930 1,930 1,895 1,895 7,100
2023/06/28 1,920 1,939 1,920 1,933 3,900
2023/06/27 1,899 1,913 1,880 1,907 7,700
2023/06/26 1,866 2,112 1,849 1,899 45,400
2023/06/23 1,854 1,863 1,853 1,857 2,900
2023/06/22 1,856 1,856 1,846 1,846 3,200
2023/06/21 1,825 1,859 1,825 1,832 2,700
2023/06/20 1,835 1,836 1,825 1,825 1,400
2023/06/19 1,835 1,835 1,829 1,835 1,000
2023/06/16 1,810 1,825 1,810 1,824 4,000
2023/06/15 1,821 1,839 1,818 1,818 3,300
2023/06/14 1,833 1,833 1,825 1,828 1,800
2023/06/13 1,818 1,832 1,817 1,821 2,800
2023/06/12 1,820 1,820 1,815 1,815 300
2023/06/09 1,823 1,823 1,815 1,815 3,800
2023/06/08 1,818 1,824 1,816 1,823 1,800
2023/06/07 1,826 1,830 1,817 1,818 3,000
2023/06/06 1,825 1,828 1,820 1,828 1,000

このページの先頭へ