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
2019/12/30 2,905 2,931 2,900 2,911 2,300
2019/12/27 2,890 2,905 2,885 2,889 1,800
2019/12/26 2,891 2,895 2,869 2,885 7,800
2019/12/25 2,881 2,897 2,874 2,880 3,800
2019/12/24 2,895 2,895 2,875 2,887 2,100
2019/12/23 2,880 2,884 2,875 2,880 4,000
2019/12/20 2,953 2,958 2,855 2,868 12,400
2019/12/19 2,992 2,992 2,950 2,953 3,200
2019/12/18 2,981 2,981 2,961 2,980 2,700
2019/12/17 2,989 2,990 2,980 2,981 1,700
2019/12/16 2,996 2,996 2,974 2,989 2,200
2019/12/13 2,989 2,998 2,982 2,996 4,800
2019/12/12 2,966 2,983 2,958 2,970 3,800
2019/12/11 2,963 2,999 2,962 2,976 1,100
2019/12/10 2,949 2,994 2,949 2,977 2,200
2019/12/09 2,984 3,005 2,941 2,982 4,000
2019/12/06 2,946 2,976 2,934 2,934 5,000
2019/12/05 2,919 2,949 2,912 2,938 3,400
2019/12/04 2,923 2,927 2,906 2,910 5,300
2019/12/03 2,961 2,968 2,905 2,948 4,800
2019/12/02 3,010 3,010 2,972 2,972 3,400
2019/11/29 3,010 3,010 2,970 2,970 4,000
2019/11/28 3,035 3,035 2,996 3,010 2,200
2019/11/27 3,160 3,160 3,005 3,010 7,700
2019/11/26 3,070 3,140 2,960 2,970 19,600
2019/11/25 3,000 3,030 2,999 3,010 2,300
2019/11/22 2,942 3,020 2,942 3,000 2,900
2019/11/21 2,891 2,992 2,882 2,992 6,000
2019/11/20 2,890 2,894 2,884 2,889 1,700
2019/11/19 2,889 2,889 2,880 2,880 1,200
2019/11/18 2,920 2,975 2,881 2,881 3,900
2019/11/15 2,922 2,924 2,900 2,900 4,700
2019/11/14 3,005 3,005 2,910 2,913 6,000
2019/11/13 2,990 3,010 2,977 2,977 5,200
2019/11/12 2,961 2,990 2,961 2,980 1,600
2019/11/11 2,930 2,961 2,920 2,961 3,000
2019/11/08 3,040 3,045 2,940 2,940 11,400
2019/11/07 3,025 3,040 3,025 3,035 2,000
2019/11/06 3,045 3,055 3,015 3,045 4,600
2019/11/05 3,080 3,115 3,035 3,070 6,600
2019/11/01 3,140 3,140 3,075 3,080 10,700
2019/10/31 3,120 3,245 3,100 3,170 22,000
2019/10/30 3,145 3,420 3,015 3,400 53,300
2019/10/29 3,170 3,170 3,140 3,160 7,400
2019/10/28 3,280 3,280 3,130 3,200 20,500
2019/10/25 3,485 3,485 3,250 3,310 50,600
2019/10/24 3,865 4,005 3,415 3,475 171,100
2019/10/23 2,800 3,305 2,797 3,305 26,700
2019/10/21 2,812 2,819 2,800 2,805 1,100
2019/10/18 2,814 2,814 2,796 2,811 1,600
2019/10/17 2,798 2,811 2,798 2,800 1,300
2019/10/16 2,793 2,818 2,793 2,815 1,500
2019/10/15 2,819 2,819 2,785 2,792 3,500
2019/10/11 2,800 2,817 2,800 2,801 1,600
2019/10/10 2,850 2,850 2,805 2,808 2,200
2019/10/09 2,850 2,850 2,811 2,828 1,400
2019/10/08 2,854 2,854 2,853 2,853 500
2019/10/07 2,827 2,862 2,816 2,821 800
2019/10/04 2,830 2,830 2,802 2,828 900
2019/10/03 2,807 2,831 2,806 2,831 900
2019/10/02 2,859 2,859 2,824 2,835 1,800
2019/10/01 2,871 2,871 2,823 2,823 1,900
2019/09/30 2,893 2,893 2,856 2,887 1,300
2019/09/27 2,895 2,895 2,858 2,893 2,000
2019/09/26 2,866 2,895 2,846 2,895 4,400
2019/09/25 2,825 2,864 2,807 2,816 4,200
2019/09/24 2,800 2,825 2,800 2,825 3,300
2019/09/20 2,801 2,802 2,792 2,792 1,000
2019/09/19 2,770 2,814 2,770 2,801 3,700
2019/09/18 2,800 2,836 2,773 2,774 10,900
2019/09/17 2,815 2,815 2,800 2,800 2,300
2019/09/13 2,828 2,828 2,752 2,795 9,400
2019/09/12 2,832 2,832 2,788 2,817 2,800
2019/09/11 2,800 2,808 2,796 2,802 2,200
2019/09/10 2,786 2,796 2,785 2,795 1,300
2019/09/09 2,786 2,795 2,786 2,795 900
2019/09/06 2,776 2,795 2,776 2,786 1,200
2019/09/05 2,780 2,798 2,780 2,798 1,400
2019/09/04 2,824 2,824 2,786 2,786 900
2019/09/03 2,781 2,790 2,778 2,786 700
2019/09/02 2,815 2,840 2,786 2,786 1,200
2019/08/30 2,781 2,800 2,781 2,794 1,300
2019/08/29 2,801 2,801 2,780 2,781 2,200
2019/08/28 2,822 2,853 2,822 2,839 600
2019/08/27 2,805 2,816 2,805 2,813 900
2019/08/26 2,866 2,866 2,803 2,803 3,100
2019/08/23 2,836 2,836 2,820 2,833 500
2019/08/22 2,874 2,874 2,848 2,860 600
2019/08/21 2,897 2,922 2,874 2,874 1,300
2019/08/20 2,842 2,897 2,842 2,897 900
2019/08/19 2,828 2,868 2,818 2,863 900
2019/08/16 2,938 2,938 2,828 2,828 1,700
2019/08/15 2,854 2,857 2,805 2,850 1,400
2019/08/14 2,813 2,854 2,810 2,854 1,500
2019/08/13 2,801 2,842 2,800 2,813 1,700
2019/08/09 2,927 2,927 2,844 2,844 1,200
2019/08/08 2,948 2,948 2,877 2,877 1,500
2019/08/07 2,815 2,898 2,815 2,898 1,300
2019/08/06 2,801 2,818 2,801 2,813 1,800
2019/08/05 2,822 2,859 2,822 2,829 3,600
2019/08/02 2,807 2,881 2,807 2,830 3,000
2019/08/01 2,871 2,921 2,865 2,887 2,600
2019/07/31 2,826 2,843 2,826 2,839 800
2019/07/30 2,850 2,876 2,850 2,876 1,800
2019/07/29 2,862 2,891 2,841 2,879 800
2019/07/26 2,873 2,873 2,866 2,866 1,600
2019/07/25 2,817 2,890 2,817 2,875 1,800
2019/07/24 2,832 2,865 2,815 2,817 2,200
2019/07/23 2,873 2,873 2,826 2,832 800
2019/07/22 2,870 2,879 2,830 2,865 1,300
2019/07/19 2,822 2,861 2,815 2,822 2,400
2019/07/18 2,880 2,898 2,798 2,798 2,900
2019/07/17 2,867 2,917 2,867 2,880 1,900
2019/07/16 2,919 2,927 2,839 2,867 2,200
2019/07/12 2,950 2,950 2,919 2,919 800
2019/07/11 2,944 2,944 2,944 2,944 800
2019/07/10 2,931 2,947 2,931 2,933 3,200
2019/07/09 2,953 2,984 2,940 2,976 1,700
2019/07/08 2,971 2,986 2,962 2,973 4,000
2019/07/05 2,936 2,958 2,922 2,958 2,800
2019/07/04 2,938 2,956 2,933 2,950 2,600
2019/07/03 2,929 2,949 2,918 2,938 4,600
2019/07/02 2,964 2,964 2,916 2,949 1,200
2019/07/01 2,876 2,942 2,876 2,915 3,100
2019/06/28 2,937 2,937 2,866 2,866 2,300
2019/06/27 2,924 2,974 2,924 2,959 2,100
2019/06/26 2,911 2,975 2,911 2,929 2,800
2019/06/25 2,921 2,947 2,921 2,943 1,600
2019/06/24 2,993 2,993 2,909 2,971 5,400
2019/06/21 2,893 2,926 2,893 2,893 2,500
2019/06/20 2,892 2,951 2,892 2,943 1,500
2019/06/19 2,931 2,969 2,895 2,937 1,400
2019/06/18 2,922 2,922 2,872 2,883 1,900
2019/06/17 2,886 2,922 2,886 2,922 1,200
2019/06/14 2,925 2,948 2,886 2,886 1,500
2019/06/13 2,905 2,905 2,873 2,875 800
2019/06/12 2,974 2,974 2,935 2,955 1,100
2019/06/11 2,952 2,952 2,934 2,934 700
2019/06/10 2,921 2,949 2,871 2,943 1,000
2019/06/07 2,862 2,913 2,862 2,871 2,000
2019/06/06 2,910 2,910 2,894 2,894 700
2019/06/05 2,852 2,910 2,852 2,910 2,800
2019/06/04 2,786 2,936 2,786 2,902 1,600
2019/06/03 2,871 2,872 2,821 2,836 2,000
2019/05/31 2,968 2,968 2,871 2,878 1,100
2019/05/30 2,877 2,900 2,861 2,871 1,000
2019/05/29 2,855 2,943 2,854 2,914 2,200
2019/05/28 2,995 2,995 2,852 2,875 1,000
2019/05/27 2,930 2,996 2,928 2,995 3,900
2019/05/24 2,949 2,949 2,892 2,928 1,800
2019/05/23 2,885 2,941 2,885 2,921 1,500
2019/05/22 2,995 2,995 2,891 2,895 1,400
2019/05/21 2,999 3,000 2,959 3,000 1,200
2019/05/20 2,975 3,015 2,975 2,991 2,500
2019/05/17 2,856 2,980 2,856 2,975 3,100
2019/05/16 2,859 2,860 2,806 2,806 3,100
2019/05/15 2,897 2,897 2,832 2,855 2,300
2019/05/14 2,865 2,890 2,860 2,880 4,100
2019/05/13 2,915 2,936 2,863 2,869 3,400
2019/05/10 2,879 2,879 2,855 2,865 3,300
2019/05/09 2,943 2,969 2,850 2,850 3,500
2019/05/08 2,946 2,981 2,910 2,943 5,600
2019/05/07 2,899 2,920 2,871 2,896 3,700
2019/04/26 2,873 2,917 2,873 2,899 2,900
2019/04/25 2,899 2,920 2,892 2,906 4,900
2019/04/24 2,856 2,905 2,856 2,900 2,400
2019/04/23 2,866 2,899 2,866 2,893 1,800
2019/04/22 2,896 2,896 2,860 2,865 1,600
2019/04/19 2,885 2,887 2,857 2,872 4,400
2019/04/18 2,900 2,900 2,830 2,835 3,600
2019/04/17 2,925 2,925 2,900 2,900 1,400
2019/04/16 2,930 2,940 2,909 2,909 800
2019/04/15 2,900 2,923 2,900 2,904 3,800
2019/04/12 2,875 2,889 2,875 2,889 1,600
2019/04/11 2,875 2,890 2,866 2,874 1,500
2019/04/10 2,857 2,874 2,857 2,869 4,400
2019/04/09 2,885 2,910 2,885 2,894 1,500
2019/04/08 2,910 2,939 2,886 2,886 3,400
2019/04/05 2,898 2,934 2,890 2,906 2,100
2019/04/04 2,901 2,917 2,896 2,898 3,300
2019/04/03 2,922 2,928 2,894 2,917 4,700
2019/04/02 2,971 2,971 2,906 2,927 3,600
2019/04/01 2,926 3,000 2,919 2,971 3,500
2019/03/29 2,896 2,944 2,896 2,926 1,700
2019/03/28 2,888 2,936 2,884 2,896 2,600
2019/03/27 2,977 2,977 2,913 2,913 3,400
2019/03/26 2,913 2,970 2,913 2,965 7,200
2019/03/25 2,957 2,957 2,898 2,921 3,300
2019/03/22 2,887 2,992 2,887 2,970 2,700
2019/03/20 2,995 2,995 2,911 2,913 1,700
2019/03/19 2,880 2,955 2,870 2,955 3,000
2019/03/18 2,815 3,070 2,815 2,914 10,500
2019/03/15 2,884 2,900 2,803 2,809 56,700
2019/03/14 2,880 2,880 2,783 2,784 3,000
2019/03/13 2,877 3,150 2,777 2,780 25,800
2019/03/12 2,868 2,899 2,868 2,877 2,200
2019/03/11 2,886 2,913 2,863 2,865 1,900
2019/03/08 2,900 2,939 2,889 2,889 5,800
2019/03/07 2,901 2,941 2,900 2,900 5,500
2019/03/06 2,962 2,963 2,901 2,907 5,900
2019/03/05 2,962 3,035 2,962 2,963 2,300
2019/03/04 3,010 3,060 2,958 2,958 4,200
2019/03/01 3,050 3,070 3,000 3,005 3,200
2019/02/28 3,045 3,095 3,040 3,050 2,000
2019/02/27 2,976 3,085 2,975 3,050 6,100
2019/02/26 2,970 2,971 2,950 2,968 3,000
2019/02/25 2,937 2,987 2,932 2,974 2,700
2019/02/22 2,980 2,980 2,931 2,931 1,200
2019/02/21 2,948 2,973 2,925 2,930 4,300
2019/02/20 3,035 3,035 2,950 2,950 2,900
2019/02/19 2,950 2,950 2,926 2,932 1,900
2019/02/18 2,970 2,979 2,932 2,932 6,200
2019/02/15 3,000 3,000 2,944 2,944 1,500
2019/02/14 2,938 3,035 2,935 2,935 6,500
2019/02/13 2,991 3,045 2,935 2,936 5,000
2019/02/12 2,931 3,135 2,931 2,981 5,000
2019/02/08 3,020 3,020 2,930 2,936 4,300
2019/02/07 3,035 3,105 3,020 3,020 2,000
2019/02/06 3,025 3,045 3,025 3,030 1,600
2019/02/05 3,110 3,150 3,025 3,025 2,900
2019/02/04 3,190 3,225 3,105 3,105 2,300
2019/02/01 3,265 3,265 3,200 3,200 3,900
2019/01/31 3,285 3,310 3,225 3,250 4,100
2019/01/30 3,410 3,410 3,280 3,280 4,900
2019/01/29 3,305 3,405 3,300 3,350 2,800
2019/01/28 3,315 3,340 3,230 3,330 3,900
2019/01/25 3,150 3,355 3,150 3,355 6,100
2019/01/24 3,285 3,305 3,150 3,150 10,500
2019/01/23 3,145 3,250 3,145 3,185 5,100
2019/01/22 3,280 3,330 3,125 3,280 15,400
2019/01/21 3,250 3,270 3,205 3,210 2,800
2019/01/18 3,185 3,250 3,140 3,250 2,900
2019/01/17 3,160 3,210 3,100 3,115 2,000
2019/01/16 3,195 3,250 3,170 3,170 1,800
2019/01/15 3,245 3,265 3,185 3,195 2,800
2019/01/11 3,210 3,255 3,210 3,230 1,000
2019/01/10 3,050 3,290 3,050 3,210 5,300
2019/01/09 3,265 3,265 3,110 3,115 2,200
2019/01/08 3,340 3,355 3,205 3,270 3,600
2019/01/07 3,065 3,250 3,060 3,130 4,100
2019/01/04 2,921 3,015 2,921 2,961 4,500

このページの先頭へ