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
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
2023/06/05 1,825 1,831 1,821 1,828 3,100
2023/06/02 1,825 1,834 1,818 1,829 3,900
2023/06/01 1,834 1,838 1,820 1,826 2,200
2023/05/31 1,826 1,836 1,826 1,827 2,600
2023/05/30 1,850 1,850 1,828 1,828 3,800
2023/05/29 1,853 1,853 1,840 1,840 3,400
2023/05/26 1,847 1,862 1,847 1,854 6,100
2023/05/25 1,845 1,858 1,841 1,847 3,100
2023/05/24 1,846 1,853 1,845 1,845 2,900
2023/05/23 1,853 1,870 1,840 1,845 9,000
2023/05/22 1,827 1,895 1,827 1,877 12,900
2023/05/19 1,822 1,829 1,818 1,820 1,800
2023/05/18 1,820 1,828 1,817 1,817 2,100
2023/05/17 1,814 1,825 1,814 1,816 2,900
2023/05/16 1,818 1,827 1,813 1,815 1,200
2023/05/15 1,799 1,818 1,799 1,818 1,700
2023/05/12 1,811 1,813 1,798 1,807 2,200
2023/05/11 1,803 1,819 1,803 1,819 300
2023/05/10 1,822 1,822 1,800 1,815 3,300
2023/05/09 1,807 1,828 1,802 1,818 2,800
2023/05/08 1,808 1,813 1,802 1,809 2,300
2023/05/02 1,800 1,810 1,791 1,808 1,900
2023/05/01 1,795 1,812 1,795 1,812 1,500
2023/04/28 1,785 1,797 1,780 1,797 1,300
2023/04/27 1,801 1,805 1,788 1,788 12,600
2023/04/26 1,805 1,811 1,795 1,799 3,600
2023/04/25 1,809 1,813 1,800 1,802 4,100
2023/04/24 1,810 1,810 1,801 1,801 1,300
2023/04/21 1,801 1,808 1,801 1,803 1,300
2023/04/20 1,801 1,813 1,800 1,800 3,600
2023/04/19 1,814 1,814 1,796 1,801 1,900
2023/04/18 1,790 1,817 1,790 1,814 5,300
2023/04/17 1,777 1,784 1,777 1,781 1,600
2023/04/14 1,801 1,808 1,778 1,786 3,600
2023/04/13 1,809 1,810 1,800 1,801 2,700
2023/04/12 1,805 1,805 1,805 1,805 400
2023/04/11 1,800 1,805 1,785 1,805 7,900
2023/04/10 1,785 1,800 1,785 1,799 1,100
2023/04/07 1,780 1,794 1,780 1,782 2,900
2023/04/06 1,817 1,817 1,773 1,773 3,100
2023/04/05 1,819 1,820 1,801 1,801 3,600
2023/04/04 1,835 1,846 1,835 1,838 5,700
2023/04/03 1,839 1,840 1,829 1,829 3,000
2023/03/31 1,841 1,847 1,816 1,839 3,300
2023/03/30 1,876 1,876 1,835 1,845 8,900
2023/03/29 1,790 1,806 1,790 1,806 3,200
2023/03/28 1,797 1,810 1,797 1,802 3,000
2023/03/27 1,795 1,807 1,791 1,803 3,800
2023/03/24 1,770 1,776 1,770 1,776 1,600
2023/03/23 1,764 1,780 1,763 1,772 2,500
2023/03/22 1,773 1,773 1,752 1,764 5,300
2023/03/20 1,757 1,775 1,744 1,752 5,800
2023/03/17 1,770 1,815 1,770 1,797 3,400
2023/03/16 1,765 1,775 1,764 1,770 2,200
2023/03/15 1,771 1,804 1,771 1,782 4,500
2023/03/14 1,784 1,784 1,768 1,771 3,500
2023/03/13 1,801 1,801 1,783 1,797 4,500
2023/03/10 1,793 1,807 1,792 1,801 8,500
2023/03/09 1,798 1,799 1,787 1,799 2,500
2023/03/08 1,791 1,794 1,783 1,794 3,000
2023/03/07 1,797 1,798 1,790 1,791 1,400
2023/03/06 1,799 1,803 1,790 1,799 5,400
2023/03/03 1,772 1,800 1,772 1,793 4,700
2023/03/02 1,766 1,783 1,766 1,772 3,300
2023/03/01 1,761 1,796 1,761 1,787 10,700
2023/02/28 1,755 1,755 1,746 1,748 2,400
2023/02/27 1,755 1,761 1,750 1,761 4,800
2023/02/24 1,742 1,744 1,738 1,740 1,500
2023/02/22 1,739 1,748 1,738 1,742 1,900
2023/02/21 1,755 1,755 1,743 1,744 2,400
2023/02/20 1,733 1,756 1,733 1,743 2,500
2023/02/17 1,732 1,735 1,723 1,723 800
2023/02/16 1,732 1,737 1,719 1,727 6,200
2023/02/15 1,737 1,742 1,727 1,737 4,400
2023/02/14 1,729 1,762 1,727 1,754 5,600
2023/02/13 1,750 1,753 1,735 1,746 6,100
2023/02/10 1,731 1,763 1,730 1,746 7,000
2023/02/09 1,737 1,741 1,731 1,731 5,800
2023/02/08 1,706 1,737 1,706 1,737 1,400
2023/02/07 1,712 1,725 1,711 1,711 4,100
2023/02/06 1,708 1,711 1,700 1,711 1,200
2023/02/03 1,703 1,714 1,700 1,708 2,700
2023/02/02 1,720 1,720 1,690 1,706 6,600
2023/02/01 1,734 1,734 1,693 1,708 12,000
2023/01/31 1,760 1,789 1,760 1,788 5,100
2023/01/30 1,758 1,787 1,755 1,755 20,900
2023/01/27 1,749 1,755 1,742 1,746 3,000
2023/01/26 1,740 1,758 1,733 1,746 6,600
2023/01/25 1,723 1,738 1,709 1,737 8,900
2023/01/24 1,714 1,725 1,702 1,724 5,700
2023/01/23 1,718 1,729 1,703 1,714 4,000
2023/01/20 1,714 1,716 1,704 1,715 2,500
2023/01/19 1,700 1,718 1,695 1,718 5,000
2023/01/18 1,675 1,704 1,675 1,693 4,900
2023/01/17 1,677 1,679 1,651 1,675 5,000
2023/01/16 1,671 1,680 1,670 1,677 3,200
2023/01/13 1,662 1,678 1,662 1,671 3,900
2023/01/12 1,673 1,674 1,657 1,658 2,900
2023/01/11 1,677 1,691 1,668 1,681 5,000
2023/01/10 1,663 1,687 1,660 1,687 4,200
2023/01/06 1,645 1,663 1,645 1,662 2,100
2023/01/05 1,647 1,649 1,640 1,641 1,700
2023/01/04 1,648 1,650 1,641 1,641 3,000

このページの先頭へ