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
2021/12/30 2,019 2,023 2,010 2,011 800
2021/12/29 1,994 2,025 1,994 2,007 1,900
2021/12/28 2,004 2,009 1,993 2,001 3,300
2021/12/27 2,009 2,019 2,003 2,004 4,000
2021/12/24 2,003 2,006 1,998 2,002 2,600
2021/12/23 1,996 2,010 1,996 2,010 3,500
2021/12/22 2,006 2,008 1,998 1,999 1,700
2021/12/21 2,001 2,013 1,996 2,000 3,300
2021/12/20 1,999 2,020 1,999 2,001 3,200
2021/12/17 1,995 2,000 1,973 1,999 2,200
2021/12/16 1,983 1,995 1,983 1,995 2,200
2021/12/15 1,968 1,997 1,968 1,983 1,600
2021/12/14 1,986 2,000 1,986 1,986 1,500
2021/12/13 1,998 1,999 1,972 1,999 4,800
2021/12/10 1,960 1,972 1,960 1,971 8,900
2021/12/09 1,961 1,969 1,960 1,969 2,500
2021/12/08 1,960 1,964 1,955 1,963 4,300
2021/12/07 1,951 1,958 1,950 1,956 2,700
2021/12/06 1,960 1,971 1,940 1,951 3,000
2021/12/03 1,990 1,990 1,970 1,971 3,400
2021/12/02 2,033 2,033 1,990 1,990 1,200
2021/12/01 2,039 2,039 2,001 2,001 2,400
2021/11/30 2,080 2,098 2,041 2,041 3,200
2021/11/29 2,076 2,089 2,076 2,086 6,900
2021/11/26 2,119 2,119 2,101 2,101 2,200
2021/11/25 2,116 2,117 2,101 2,101 2,300
2021/11/24 2,131 2,131 2,120 2,125 1,000
2021/11/22 2,148 2,148 2,131 2,137 2,400
2021/11/19 2,125 2,126 2,103 2,103 2,500
2021/11/18 2,165 2,165 2,121 2,124 1,300
2021/11/17 2,154 2,154 2,141 2,141 600
2021/11/16 2,150 2,155 2,136 2,142 1,200
2021/11/15 2,163 2,165 2,146 2,160 1,600
2021/11/12 2,131 2,169 2,131 2,169 2,500
2021/11/11 2,144 2,147 2,132 2,135 500
2021/11/10 2,147 2,158 2,139 2,144 2,000
2021/11/09 2,149 2,149 2,142 2,142 400
2021/11/08 2,134 2,148 2,132 2,132 6,500
2021/11/05 2,154 2,154 2,145 2,145 1,700
2021/11/04 2,152 2,157 2,146 2,154 1,300
2021/11/02 2,154 2,154 2,141 2,149 3,300
2021/11/01 2,167 2,168 2,150 2,153 1,800
2021/10/29 2,153 2,169 2,148 2,169 1,500
2021/10/28 2,140 2,165 2,136 2,136 4,100
2021/10/27 2,150 2,153 2,141 2,141 2,000
2021/10/26 2,146 2,177 2,146 2,159 1,800
2021/10/25 2,174 2,174 2,140 2,146 6,700
2021/10/22 2,162 2,174 2,150 2,166 2,400
2021/10/21 2,159 2,159 2,154 2,154 900
2021/10/20 2,160 2,165 2,154 2,159 1,500
2021/10/19 2,165 2,165 2,150 2,161 2,100
2021/10/18 2,162 2,186 2,162 2,167 2,900
2021/10/15 2,179 2,180 2,164 2,169 2,300
2021/10/14 2,158 2,171 2,156 2,171 4,600
2021/10/13 2,173 2,174 2,160 2,160 2,300
2021/10/12 2,176 2,180 2,172 2,172 3,000
2021/10/11 2,187 2,190 2,175 2,180 2,400
2021/10/08 2,200 2,200 2,177 2,187 2,500
2021/10/07 2,210 2,210 2,200 2,200 1,400
2021/10/06 2,208 2,231 2,208 2,212 4,900
2021/10/05 2,224 2,224 2,201 2,208 4,100
2021/10/04 2,252 2,252 2,243 2,244 1,400
2021/10/01 2,302 2,302 2,255 2,255 3,400
2021/09/30 2,285 2,304 2,285 2,303 1,600
2021/09/29 2,289 2,300 2,282 2,290 2,400
2021/09/28 2,319 2,323 2,302 2,322 3,800
2021/09/27 2,308 2,330 2,308 2,319 2,800
2021/09/24 2,293 2,307 2,290 2,307 4,600
2021/09/22 2,345 2,345 2,330 2,330 900
2021/09/21 2,317 2,348 2,316 2,345 1,500
2021/09/17 2,329 2,349 2,319 2,349 3,100
2021/09/16 2,336 2,336 2,315 2,320 1,900
2021/09/15 2,314 2,336 2,314 2,336 3,100
2021/09/14 2,310 2,334 2,309 2,314 3,400
2021/09/13 2,310 2,319 2,310 2,319 1,900
2021/09/10 2,333 2,344 2,296 2,310 5,700
2021/09/09 2,266 2,362 2,258 2,338 7,600
2021/09/08 2,257 2,259 2,254 2,259 2,300
2021/09/07 2,240 2,261 2,223 2,242 3,000
2021/09/06 2,222 2,259 2,222 2,255 1,600
2021/09/03 2,235 2,255 2,219 2,219 7,800
2021/09/02 2,249 2,249 2,239 2,241 1,000
2021/09/01 2,245 2,245 2,217 2,233 1,400
2021/08/31 2,235 2,235 2,228 2,228 700
2021/08/30 2,244 2,244 2,206 2,232 800
2021/08/27 2,224 2,224 2,205 2,210 700
2021/08/26 2,222 2,232 2,222 2,227 2,000
2021/08/25 2,221 2,235 2,202 2,222 2,000
2021/08/24 2,212 2,217 2,202 2,217 1,400
2021/08/23 2,246 2,246 2,200 2,212 3,100
2021/08/20 2,209 2,216 2,206 2,206 3,000
2021/08/19 2,229 2,230 2,213 2,213 600
2021/08/18 2,217 2,232 2,210 2,210 1,000
2021/08/17 2,204 2,204 2,200 2,200 1,100
2021/08/16 2,202 2,202 2,200 2,200 1,300
2021/08/13 2,207 2,221 2,205 2,214 1,900
2021/08/12 2,215 2,216 2,206 2,206 600
2021/08/11 2,221 2,221 2,205 2,218 1,100
2021/08/10 2,227 2,228 2,200 2,203 1,900
2021/08/06 2,220 2,228 2,205 2,222 1,300
2021/08/05 2,208 2,209 2,203 2,203 900
2021/08/04 2,206 2,208 2,206 2,208 800
2021/08/03 2,241 2,245 2,205 2,205 2,600
2021/08/02 2,203 2,214 2,200 2,214 3,000
2021/07/30 2,245 2,245 2,220 2,225 1,700
2021/07/29 2,222 2,235 2,215 2,235 7,800
2021/07/28 2,242 2,248 2,222 2,222 1,300
2021/07/27 2,252 2,252 2,236 2,236 1,700
2021/07/26 2,235 2,275 2,209 2,215 4,900
2021/07/21 2,234 2,236 2,227 2,235 6,100
2021/07/20 2,229 2,230 2,224 2,224 1,600
2021/07/19 2,252 2,298 2,245 2,245 1,600
2021/07/16 2,250 2,276 2,250 2,256 1,500
2021/07/15 2,270 2,271 2,242 2,250 2,600
2021/07/14 2,250 2,275 2,245 2,262 3,500
2021/07/13 2,253 2,273 2,250 2,251 3,100
2021/07/12 2,336 2,336 2,249 2,249 5,100
2021/07/09 2,263 2,268 2,248 2,248 5,500
2021/07/08 2,270 2,283 2,270 2,270 7,300
2021/07/07 2,281 2,299 2,270 2,270 2,000
2021/07/06 2,288 2,299 2,279 2,279 1,600
2021/07/05 2,277 2,324 2,274 2,283 2,000
2021/07/02 2,335 2,335 2,280 2,280 2,900
2021/07/01 2,335 2,362 2,288 2,298 3,200
2021/06/30 2,357 2,361 2,291 2,335 6,600
2021/06/29 2,371 2,385 2,355 2,355 2,700
2021/06/28 2,392 2,410 2,370 2,378 3,200
2021/06/25 2,407 2,408 2,372 2,384 3,600
2021/06/24 2,362 2,409 2,362 2,403 3,100
2021/06/23 2,431 2,431 2,370 2,370 3,800
2021/06/22 2,437 2,437 2,363 2,390 5,600
2021/06/21 2,433 2,433 2,360 2,392 10,300
2021/06/18 2,394 2,400 2,392 2,394 4,200
2021/06/17 2,394 2,407 2,391 2,394 5,700
2021/06/16 2,392 2,449 2,391 2,391 7,000
2021/06/15 2,410 2,420 2,389 2,398 12,900
2021/06/14 2,500 2,500 2,421 2,425 16,200
2021/06/11 2,572 2,599 2,505 2,510 30,900
2021/06/10 3,165 3,250 2,600 2,600 209,300
2021/06/09 2,300 2,771 2,291 2,771 88,600
2021/06/08 2,260 2,271 2,251 2,271 1,800
2021/06/07 2,340 2,340 2,260 2,260 3,400
2021/06/04 2,326 2,349 2,326 2,327 500
2021/06/03 2,331 2,343 2,331 2,343 500
2021/06/02 2,297 2,335 2,297 2,335 2,000
2021/06/01 2,349 2,350 2,319 2,322 1,800
2021/05/31 2,350 2,350 2,304 2,327 800
2021/05/28 2,297 2,306 2,297 2,300 2,000
2021/05/27 2,303 2,303 2,303 2,303 300
2021/05/26 2,300 2,312 2,297 2,303 2,400
2021/05/25 2,287 2,343 2,276 2,311 2,600
2021/05/24 2,301 2,351 2,301 2,337 700
2021/05/21 2,345 2,345 2,313 2,313 500
2021/05/20 2,368 2,368 2,318 2,335 2,100
2021/05/19 2,368 2,368 2,313 2,325 1,500
2021/05/18 2,304 2,368 2,304 2,368 600
2021/05/17 2,328 2,349 2,293 2,301 2,000
2021/05/14 2,352 2,363 2,320 2,328 1,100
2021/05/13 2,374 2,374 2,290 2,302 2,700
2021/05/12 2,299 2,372 2,290 2,291 1,600
2021/05/11 2,345 2,345 2,294 2,299 1,900
2021/05/10 2,371 2,381 2,340 2,345 2,200
2021/05/07 2,410 2,443 2,319 2,370 5,600
2021/05/06 2,314 2,337 2,310 2,310 1,300
2021/04/30 2,372 2,384 2,256 2,264 2,200
2021/04/28 2,400 2,400 2,391 2,391 1,400
2021/04/27 2,420 2,429 2,400 2,400 1,700
2021/04/26 2,488 2,488 2,430 2,439 1,900
2021/04/23 2,436 2,444 2,436 2,438 600
2021/04/22 2,485 2,485 2,436 2,436 600
2021/04/21 2,467 2,467 2,435 2,435 4,000
2021/04/20 2,470 2,484 2,467 2,467 1,700
2021/04/19 2,461 2,486 2,461 2,485 1,300
2021/04/16 2,483 2,494 2,468 2,488 1,500
2021/04/15 2,447 2,447 2,427 2,433 700
2021/04/14 2,525 2,525 2,428 2,447 2,500
2021/04/13 2,456 2,464 2,448 2,448 1,500
2021/04/12 2,427 2,490 2,427 2,456 3,700
2021/04/09 2,455 2,456 2,438 2,456 1,100
2021/04/08 2,439 2,470 2,439 2,455 2,500
2021/04/07 2,411 2,431 2,411 2,429 1,500
2021/04/06 2,450 2,451 2,414 2,438 3,900
2021/04/05 2,483 2,483 2,405 2,450 8,100
2021/04/02 2,558 2,558 2,503 2,503 3,200
2021/04/01 2,628 2,628 2,562 2,571 4,600
2021/03/31 2,632 2,639 2,600 2,630 2,500
2021/03/30 2,549 2,631 2,471 2,631 6,000
2021/03/29 2,558 2,592 2,514 2,588 8,300
2021/03/26 2,535 2,568 2,480 2,559 6,800
2021/03/25 2,520 2,570 2,502 2,535 5,000
2021/03/24 2,435 2,519 2,420 2,470 13,100
2021/03/23 2,445 2,445 2,427 2,439 1,600
2021/03/22 2,430 2,448 2,421 2,430 3,300
2021/03/19 2,375 2,404 2,374 2,404 4,700
2021/03/18 2,374 2,380 2,358 2,376 4,300
2021/03/17 2,353 2,374 2,353 2,374 2,500
2021/03/16 2,312 2,346 2,312 2,336 3,500
2021/03/15 2,350 2,350 2,337 2,350 4,200
2021/03/12 2,350 2,350 2,340 2,340 5,000
2021/03/11 2,362 2,373 2,357 2,370 9,400
2021/03/10 2,348 2,372 2,348 2,368 4,500
2021/03/09 2,310 2,341 2,310 2,341 2,600
2021/03/08 2,300 2,308 2,288 2,308 1,800
2021/03/05 2,274 2,274 2,254 2,272 1,800
2021/03/04 2,273 2,276 2,256 2,274 3,700
2021/03/03 2,221 2,278 2,221 2,277 1,500
2021/03/02 2,279 2,279 2,248 2,260 1,700
2021/03/01 2,297 2,297 2,236 2,247 2,600
2021/02/26 2,268 2,268 2,209 2,209 2,800
2021/02/25 2,236 2,269 2,236 2,253 3,800
2021/02/24 2,307 2,308 2,223 2,223 4,300
2021/02/22 2,289 2,300 2,289 2,295 1,500
2021/02/19 2,326 2,326 2,288 2,288 3,500
2021/02/18 2,281 2,296 2,281 2,293 700
2021/02/17 2,299 2,309 2,299 2,299 2,500
2021/02/16 2,280 2,301 2,276 2,282 1,900
2021/02/15 2,273 2,275 2,255 2,275 5,900
2021/02/12 2,249 2,259 2,225 2,240 3,700
2021/02/10 2,259 2,259 2,215 2,222 1,800
2021/02/09 2,250 2,259 2,202 2,212 4,500
2021/02/08 2,240 2,292 2,240 2,253 2,600
2021/02/05 2,230 2,253 2,230 2,239 1,500
2021/02/04 2,270 2,270 2,230 2,230 1,100
2021/02/03 2,270 2,301 2,225 2,232 4,300
2021/02/02 2,274 2,301 2,251 2,270 3,900
2021/02/01 2,288 2,288 2,221 2,225 3,500
2021/01/29 2,250 2,250 2,200 2,233 3,600
2021/01/28 2,200 2,286 2,188 2,266 14,100
2021/01/27 2,248 2,263 2,240 2,240 2,300
2021/01/26 2,258 2,261 2,250 2,261 3,600
2021/01/25 2,221 2,288 2,219 2,271 2,400
2021/01/22 2,235 2,239 2,221 2,221 2,900
2021/01/21 2,238 2,243 2,235 2,235 1,600
2021/01/20 2,231 2,256 2,231 2,238 2,300
2021/01/19 2,337 2,337 2,251 2,281 3,200
2021/01/18 2,219 2,316 2,219 2,316 3,000
2021/01/15 2,216 2,228 2,213 2,219 1,800
2021/01/14 2,210 2,229 2,210 2,228 2,900
2021/01/13 2,170 2,210 2,170 2,208 2,100
2021/01/12 2,234 2,234 2,155 2,168 4,800
2021/01/08 2,225 2,302 2,225 2,234 6,300
2021/01/07 2,225 2,302 2,225 2,241 3,700
2021/01/06 2,210 2,231 2,202 2,223 2,600
2021/01/05 2,238 2,238 2,206 2,210 2,800
2021/01/04 2,254 2,254 2,238 2,238 1,300

このページの先頭へ