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
2020/12/30 2,265 2,265 2,200 2,200 2,600
2020/12/29 2,224 2,227 2,224 2,227 700
2020/12/28 2,248 2,248 2,201 2,211 4,300
2020/12/25 2,265 2,265 2,234 2,248 3,700
2020/12/24 2,313 2,314 2,265 2,265 4,400
2020/12/23 2,313 2,314 2,300 2,300 4,600
2020/12/22 2,331 2,331 2,313 2,313 2,100
2020/12/21 2,331 2,335 2,313 2,331 3,100
2020/12/18 2,334 2,346 2,331 2,331 1,800
2020/12/17 2,339 2,361 2,332 2,342 4,700
2020/12/16 2,379 2,428 2,351 2,351 4,200
2020/12/15 2,351 2,424 2,351 2,392 2,300
2020/12/14 2,360 2,442 2,337 2,442 4,800
2020/12/11 2,380 2,380 2,330 2,359 6,200
2020/12/10 2,369 2,370 2,330 2,330 3,000
2020/12/09 2,372 2,372 2,350 2,350 2,900
2020/12/08 2,379 2,379 2,356 2,372 1,600
2020/12/07 2,435 2,447 2,367 2,368 4,600
2020/12/04 2,475 2,481 2,427 2,435 5,600
2020/12/03 2,474 2,494 2,474 2,478 1,700
2020/12/02 2,488 2,494 2,472 2,472 3,700
2020/12/01 2,470 2,494 2,470 2,470 1,500
2020/11/30 2,500 2,500 2,470 2,470 7,900
2020/11/27 2,471 2,500 2,447 2,498 3,900
2020/11/26 2,489 2,490 2,410 2,411 3,800
2020/11/25 2,441 2,493 2,441 2,471 3,600
2020/11/24 2,499 2,499 2,469 2,469 2,800
2020/11/20 2,485 2,485 2,456 2,460 600
2020/11/19 2,426 2,486 2,426 2,485 2,900
2020/11/18 2,510 2,510 2,446 2,474 3,100
2020/11/17 2,508 2,525 2,508 2,510 2,000
2020/11/16 2,539 2,539 2,509 2,537 2,500
2020/11/13 2,537 2,537 2,439 2,524 1,300
2020/11/12 2,507 2,525 2,499 2,519 2,500
2020/11/11 2,548 2,548 2,498 2,536 2,700
2020/11/10 2,593 2,593 2,446 2,537 2,900
2020/11/09 2,440 2,472 2,440 2,454 1,400
2020/11/06 2,448 2,459 2,448 2,459 1,000
2020/11/05 2,466 2,535 2,466 2,496 2,400
2020/11/04 2,478 2,492 2,465 2,485 1,700
2020/11/02 2,550 2,556 2,475 2,475 1,100
2020/10/30 2,598 2,598 2,550 2,550 600
2020/10/29 2,508 2,528 2,498 2,498 2,200
2020/10/28 2,609 2,609 2,539 2,558 1,300
2020/10/27 2,558 2,639 2,557 2,639 2,100
2020/10/26 2,599 2,608 2,593 2,608 1,600
2020/10/23 2,548 2,588 2,548 2,585 800
2020/10/22 2,540 2,540 2,540 2,540 400
2020/10/21 2,548 2,548 2,528 2,536 1,200
2020/10/20 2,525 2,534 2,525 2,534 300
2020/10/19 2,586 2,586 2,533 2,549 1,000
2020/10/16 2,586 2,588 2,586 2,586 500
2020/10/15 2,590 2,612 2,586 2,586 1,300
2020/10/14 2,586 2,619 2,586 2,613 600
2020/10/13 2,597 2,609 2,597 2,609 400
2020/10/12 2,584 2,633 2,584 2,624 1,600
2020/10/09 2,634 2,634 2,583 2,595 2,400
2020/10/08 2,628 2,635 2,616 2,635 1,500
2020/10/07 2,625 2,632 2,625 2,630 700
2020/10/06 2,624 2,624 2,591 2,612 1,100
2020/10/05 2,625 2,625 2,575 2,625 900
2020/10/02 2,639 2,639 2,539 2,614 2,000
2020/09/30 2,636 2,639 2,592 2,639 2,700
2020/09/29 2,629 2,632 2,551 2,632 4,800
2020/09/28 2,560 2,599 2,537 2,599 6,900
2020/09/25 2,535 2,550 2,525 2,550 4,500
2020/09/24 2,558 2,560 2,456 2,520 4,900
2020/09/23 2,588 2,600 2,548 2,558 3,400
2020/09/18 2,597 2,599 2,550 2,599 2,100
2020/09/17 2,597 2,597 2,526 2,592 2,100
2020/09/16 2,563 2,579 2,531 2,579 1,600
2020/09/15 2,533 2,564 2,533 2,564 1,600
2020/09/14 2,526 2,552 2,526 2,552 1,300
2020/09/11 2,542 2,544 2,509 2,544 3,200
2020/09/10 2,526 2,528 2,500 2,524 2,400
2020/09/09 2,460 2,525 2,447 2,493 4,100
2020/09/08 2,470 2,470 2,433 2,464 1,700
2020/09/07 2,578 2,578 2,467 2,470 4,100
2020/09/04 2,599 2,599 2,530 2,561 2,600
2020/09/03 2,560 2,600 2,558 2,584 3,100
2020/09/02 2,534 2,570 2,530 2,560 1,400
2020/09/01 2,495 2,550 2,495 2,534 3,200
2020/08/31 2,487 2,488 2,487 2,488 600
2020/08/28 2,448 2,452 2,435 2,450 1,400
2020/08/27 2,446 2,446 2,427 2,427 1,000
2020/08/26 2,431 2,437 2,416 2,416 1,300
2020/08/25 2,415 2,456 2,415 2,447 1,800
2020/08/24 2,421 2,435 2,403 2,403 1,500
2020/08/21 2,424 2,424 2,406 2,422 600
2020/08/20 2,402 2,437 2,401 2,411 1,500
2020/08/19 2,404 2,410 2,404 2,409 900
2020/08/18 2,411 2,411 2,400 2,400 500
2020/08/17 2,400 2,400 2,392 2,392 600
2020/08/14 2,429 2,429 2,406 2,406 1,500
2020/08/13 2,420 2,463 2,400 2,423 3,200
2020/08/12 2,421 2,447 2,393 2,410 5,100
2020/08/11 2,365 2,460 2,365 2,423 6,900
2020/08/07 2,352 2,389 2,352 2,360 600
2020/08/06 2,439 2,439 2,352 2,352 700
2020/08/05 2,436 2,436 2,389 2,409 400
2020/08/04 2,380 2,417 2,379 2,408 2,200
2020/08/03 2,406 2,437 2,400 2,408 2,700
2020/07/31 2,483 2,484 2,441 2,443 2,100
2020/07/30 2,440 2,482 2,440 2,479 1,200
2020/07/29 2,430 2,485 2,430 2,440 3,400
2020/07/28 2,528 2,528 2,528 2,528 400
2020/07/27 2,570 2,570 2,529 2,549 4,500
2020/07/22 2,529 2,529 2,512 2,520 3,200
2020/07/21 2,569 2,569 2,519 2,555 900
2020/07/20 2,502 2,519 2,501 2,519 1,000
2020/07/17 2,530 2,579 2,529 2,543 1,000
2020/07/16 2,596 2,596 2,489 2,489 500
2020/07/15 2,450 2,546 2,450 2,546 1,000
2020/07/14 2,418 2,418 2,405 2,405 1,300
2020/07/13 2,393 2,428 2,392 2,412 2,000
2020/07/10 2,509 2,556 2,410 2,410 5,300
2020/07/09 2,470 2,488 2,460 2,460 6,100
2020/07/08 2,489 2,538 2,479 2,479 2,800
2020/07/07 2,456 2,647 2,456 2,489 5,000
2020/07/06 2,552 2,553 2,421 2,454 6,000
2020/07/03 2,512 2,559 2,512 2,559 1,400
2020/07/02 2,691 2,691 2,519 2,519 3,400
2020/07/01 2,618 2,630 2,596 2,596 1,600
2020/06/30 2,672 2,684 2,635 2,646 800
2020/06/29 2,676 2,680 2,654 2,680 3,700
2020/06/26 2,699 2,699 2,625 2,626 3,000
2020/06/25 2,582 2,650 2,582 2,627 2,200
2020/06/24 2,677 2,682 2,677 2,682 500
2020/06/23 2,623 2,630 2,603 2,627 1,400
2020/06/22 2,688 2,688 2,626 2,636 3,300
2020/06/19 2,625 2,625 2,581 2,597 1,000
2020/06/18 2,624 2,624 2,574 2,582 1,100
2020/06/17 2,641 2,641 2,543 2,591 800
2020/06/16 2,687 2,687 2,608 2,636 2,600
2020/06/15 2,651 2,653 2,587 2,587 1,400
2020/06/12 2,501 2,655 2,500 2,601 4,600
2020/06/11 2,662 2,671 2,628 2,628 4,100
2020/06/10 2,699 2,699 2,661 2,662 1,900
2020/06/09 2,675 2,685 2,661 2,685 1,600
2020/06/08 2,671 2,697 2,671 2,673 2,100
2020/06/05 2,725 2,725 2,688 2,688 2,700
2020/06/04 2,740 2,750 2,711 2,725 2,400
2020/06/03 2,800 2,800 2,740 2,740 3,300
2020/06/02 2,752 2,800 2,726 2,800 5,700
2020/06/01 2,744 2,774 2,717 2,752 3,100
2020/05/29 2,760 2,769 2,734 2,744 4,500
2020/05/28 2,731 2,780 2,704 2,760 5,300
2020/05/27 2,735 2,760 2,731 2,731 4,000
2020/05/26 2,758 2,758 2,700 2,730 3,600
2020/05/25 2,686 2,729 2,671 2,708 3,900
2020/05/22 2,612 2,723 2,612 2,686 2,900
2020/05/21 2,689 2,689 2,575 2,604 4,800
2020/05/20 2,767 2,768 2,671 2,689 6,100
2020/05/19 2,910 2,930 2,750 2,767 29,100
2020/05/18 2,555 2,690 2,555 2,683 7,300
2020/05/15 2,588 2,588 2,523 2,555 500
2020/05/14 2,563 2,590 2,560 2,560 1,900
2020/05/13 2,557 2,557 2,554 2,554 600
2020/05/12 2,523 2,523 2,523 2,523 100
2020/05/11 2,528 2,588 2,526 2,573 800
2020/05/08 2,598 2,598 2,493 2,518 2,400
2020/05/07 2,562 2,590 2,550 2,590 1,600
2020/05/01 2,481 2,532 2,431 2,529 3,500
2020/04/30 2,384 2,578 2,384 2,578 5,500
2020/04/28 2,421 2,492 2,421 2,421 5,800
2020/04/27 2,438 2,438 2,345 2,421 3,400
2020/04/24 2,300 2,338 2,300 2,338 1,300
2020/04/23 2,300 2,342 2,300 2,342 1,900
2020/04/22 2,300 2,312 2,280 2,300 1,700
2020/04/21 2,400 2,400 2,315 2,315 1,000
2020/04/20 2,396 2,399 2,360 2,369 1,600
2020/04/17 2,429 2,429 2,379 2,386 1,600
2020/04/16 2,433 2,433 2,330 2,391 1,700
2020/04/15 2,425 2,439 2,374 2,411 1,800
2020/04/14 2,449 2,449 2,419 2,425 1,400
2020/04/13 2,380 2,452 2,380 2,419 1,100
2020/04/10 2,432 2,432 2,358 2,370 2,000
2020/04/09 2,330 2,332 2,300 2,332 2,000
2020/04/08 2,350 2,360 2,280 2,330 3,600
2020/04/07 2,334 2,350 2,326 2,350 2,400
2020/04/06 2,241 2,334 2,241 2,334 2,600
2020/04/03 2,362 2,362 2,139 2,243 3,200
2020/04/02 2,443 2,465 2,375 2,375 1,200
2020/04/01 2,499 2,499 2,385 2,393 3,600
2020/03/31 2,544 2,544 2,450 2,475 4,300
2020/03/30 2,515 2,598 2,438 2,494 10,600
2020/03/27 2,308 2,549 2,283 2,549 10,800
2020/03/26 2,325 2,325 2,116 2,208 8,500
2020/03/25 2,240 2,325 2,240 2,325 7,500
2020/03/24 2,013 2,163 2,010 2,160 5,500
2020/03/23 2,081 2,098 2,000 2,012 6,700
2020/03/19 2,053 2,053 1,983 1,991 5,500
2020/03/18 2,050 2,055 2,000 2,003 5,300
2020/03/17 1,901 2,060 1,900 2,047 10,600
2020/03/16 1,951 2,025 1,947 1,977 5,800
2020/03/13 1,766 1,948 1,766 1,872 15,100
2020/03/12 2,010 2,026 1,900 1,952 10,400
2020/03/11 2,059 2,063 1,961 1,970 8,100
2020/03/10 1,950 2,055 1,832 2,041 18,100
2020/03/09 2,260 2,261 2,035 2,050 7,200
2020/03/06 2,301 2,301 2,252 2,252 6,600
2020/03/05 2,349 2,367 2,330 2,330 4,700
2020/03/04 2,311 2,346 2,311 2,329 4,300
2020/03/03 2,400 2,420 2,311 2,311 7,200
2020/03/02 2,303 2,423 2,295 2,372 4,600
2020/02/28 2,324 2,380 2,299 2,303 11,800
2020/02/27 2,531 2,544 2,453 2,459 8,100
2020/02/26 2,540 2,577 2,532 2,532 7,300
2020/02/25 2,640 2,640 2,542 2,542 12,500
2020/02/21 2,620 2,671 2,616 2,671 6,200
2020/02/20 2,700 2,700 2,583 2,616 10,800
2020/02/19 2,526 2,896 2,526 2,672 35,300
2020/02/18 2,596 2,601 2,524 2,524 7,000
2020/02/17 2,648 2,673 2,591 2,608 14,900
2020/02/14 2,661 2,669 2,650 2,650 2,700
2020/02/13 2,646 2,674 2,643 2,661 2,900
2020/02/12 2,644 2,660 2,635 2,658 1,200
2020/02/10 2,645 2,654 2,635 2,643 4,900
2020/02/07 2,638 2,654 2,635 2,640 2,600
2020/02/06 2,606 2,660 2,606 2,645 5,700
2020/02/05 2,637 2,664 2,611 2,611 7,900
2020/02/04 2,680 2,681 2,600 2,625 11,300
2020/02/03 2,799 2,799 2,592 2,667 36,300
2020/01/31 3,030 3,030 2,960 2,980 1,900
2020/01/30 3,020 3,030 2,944 3,030 8,000
2020/01/29 2,995 3,050 2,990 3,020 2,700
2020/01/28 2,949 2,992 2,946 2,992 4,300
2020/01/27 3,070 3,070 2,999 2,999 3,900
2020/01/24 3,055 3,055 3,020 3,020 3,200
2020/01/23 3,010 3,035 3,005 3,025 5,600
2020/01/22 3,010 3,040 3,010 3,035 2,700
2020/01/21 3,060 3,060 3,010 3,010 3,800
2020/01/20 3,110 3,115 3,030 3,060 8,300
2020/01/17 3,275 3,275 3,070 3,100 26,000
2020/01/16 3,150 3,300 3,115 3,230 53,800
2020/01/15 2,874 2,927 2,874 2,927 3,300
2020/01/14 2,882 2,907 2,875 2,903 2,700
2020/01/10 2,900 2,924 2,890 2,891 700
2020/01/09 2,877 2,937 2,873 2,897 4,300
2020/01/08 2,887 2,887 2,850 2,873 8,500
2020/01/07 2,932 2,949 2,906 2,906 4,600
2020/01/06 2,911 2,911 2,887 2,906 2,500

このページの先頭へ