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

大伸化学(4629)の株価時系列情報

大伸化学(4629)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 1,491 1,498 1,468 1,468 1,700
2019/12/26 1,486 1,490 1,486 1,490 300
2019/12/25 1,518 1,525 1,490 1,490 7,200
2019/12/24 1,521 1,530 1,518 1,518 4,200
2019/12/23 1,528 1,528 1,516 1,516 2,400
2019/12/20 1,533 1,533 1,500 1,511 2,400
2019/12/19 1,505 1,520 1,505 1,520 700
2019/12/18 1,515 1,521 1,495 1,496 4,100
2019/12/17 1,520 1,543 1,520 1,543 2,800
2019/12/16 1,524 1,525 1,494 1,520 4,900
2019/12/13 1,494 1,494 1,482 1,494 2,200
2019/12/12 1,461 1,488 1,461 1,471 1,400
2019/12/11 1,460 1,460 1,460 1,460 100
2019/12/10 1,460 1,475 1,460 1,460 2,300
2019/12/09 1,450 1,458 1,450 1,458 400
2019/12/06 1,470 1,470 1,435 1,466 2,600
2019/12/05 1,464 1,465 1,458 1,465 1,200
2019/12/04 1,458 1,458 1,437 1,455 4,200
2019/12/03 1,447 1,467 1,429 1,465 7,300
2019/12/02 1,500 1,512 1,498 1,499 1,600
2019/11/29 1,513 1,520 1,504 1,513 2,100
2019/11/28 1,499 1,513 1,488 1,513 3,100
2019/11/27 1,485 1,492 1,475 1,488 1,800
2019/11/26 1,488 1,491 1,481 1,485 2,200
2019/11/25 1,498 1,498 1,447 1,488 8,000
2019/11/22 1,442 1,498 1,442 1,498 22,200
2019/11/21 1,408 1,437 1,405 1,437 4,900
2019/11/20 1,391 1,429 1,388 1,408 1,500
2019/11/19 1,386 1,391 1,386 1,391 900
2019/11/18 1,395 1,395 1,380 1,386 1,700
2019/11/15 1,379 1,379 1,379 1,379 200
2019/11/14 1,357 1,386 1,357 1,379 1,400
2019/11/13 1,384 1,384 1,380 1,380 1,800
2019/11/12 1,401 1,450 1,370 1,384 13,100
2019/11/11 1,349 1,411 1,349 1,390 5,600
2019/11/08 1,341 1,375 1,330 1,349 1,900
2019/11/07 1,312 1,324 1,312 1,324 1,200
2019/11/06 1,313 1,317 1,299 1,312 3,300
2019/11/05 1,374 1,374 1,298 1,317 7,000
2019/11/01 1,375 1,375 1,340 1,358 1,400
2019/10/31 1,457 1,457 1,372 1,377 5,000
2019/10/30 1,470 1,470 1,366 1,372 11,700
2019/10/29 1,530 1,567 1,381 1,430 48,000
2019/10/28 1,513 1,513 1,452 1,513 59,900
2019/10/25 1,213 1,214 1,212 1,213 2,700
2019/10/24 1,229 1,229 1,212 1,212 600
2019/10/23 1,217 1,229 1,217 1,229 200
2019/10/21 1,216 1,223 1,215 1,223 300
2019/10/18 1,221 1,221 1,221 1,221 100
2019/10/17 1,221 1,221 1,221 1,221 100
2019/10/16 1,219 1,224 1,219 1,224 600
2019/10/15 1,219 1,219 1,219 1,219 100
2019/10/11 1,202 1,202 1,202 1,202 100
2019/10/10 1,201 1,201 1,201 1,201 100
2019/10/09 1,173 1,204 1,173 1,200 3,300
2019/10/08 1,235 1,235 1,208 1,233 700
2019/10/07 1,235 1,235 1,235 1,235 100
2019/10/04 1,220 1,235 1,220 1,235 200
2019/10/03 1,228 1,228 1,220 1,220 300
2019/10/02 1,228 1,228 1,220 1,228 400
2019/10/01 1,228 1,228 1,228 1,228 100
2019/09/30 1,230 1,231 1,208 1,228 700
2019/09/27 1,220 1,220 1,190 1,190 600
2019/09/26 1,220 1,220 1,220 1,220 200
2019/09/25 1,233 1,233 1,216 1,216 2,700
2019/09/24 1,215 1,233 1,215 1,233 200
2019/09/20 1,215 1,215 1,215 1,215 100
2019/09/19 1,215 1,215 1,202 1,215 300
2019/09/18 1,215 1,215 1,215 1,215 200
2019/09/17 1,215 1,215 1,150 1,200 1,400
2019/09/13 1,200 1,215 1,200 1,215 300
2019/09/12 1,220 1,220 1,200 1,200 1,200
2019/09/11 1,216 1,216 1,192 1,216 2,500
2019/09/10 1,216 1,216 1,216 1,216 100
2019/09/09 1,150 1,189 1,150 1,189 2,400
2019/09/06 1,113 1,150 1,113 1,150 10,700
2019/09/05 1,099 1,114 1,021 1,114 15,600
2019/09/04 1,084 1,084 1,030 1,080 5,100
2019/09/03 1,113 1,119 1,084 1,084 4,000
2019/09/02 1,127 1,136 1,100 1,100 2,700
2019/08/30 1,127 1,127 1,120 1,120 200
2019/08/29 1,127 1,127 1,127 1,127 100
2019/08/28 1,150 1,150 1,127 1,127 700
2019/08/27 1,180 1,180 1,090 1,150 4,500
2019/08/26 1,183 1,183 1,183 1,183 100
2019/08/23 1,199 1,225 1,183 1,183 3,900
2019/08/22 1,199 1,199 1,199 1,199 100
2019/08/21 1,199 1,199 1,199 1,199 300
2019/08/20 1,199 1,199 1,199 1,199 200
2019/08/19 1,207 1,227 1,180 1,180 2,100
2019/08/16 1,192 1,210 1,186 1,207 700
2019/08/15 1,192 1,193 1,192 1,192 400
2019/08/14 1,195 1,195 1,192 1,192 400
2019/08/13 1,195 1,195 1,195 1,195 1,100
2019/08/09 1,191 1,195 1,191 1,195 200
2019/08/08 1,190 1,191 1,187 1,191 1,000
2019/08/07 1,189 1,190 1,189 1,190 300
2019/08/06 1,171 1,171 1,170 1,170 500
2019/08/05 1,185 1,185 1,185 1,185 100
2019/08/02 1,185 1,185 1,185 1,185 500
2019/08/01 1,192 1,195 1,171 1,171 700
2019/07/31 1,195 1,195 1,195 1,195 200
2019/07/30 1,195 1,195 1,195 1,195 100
2019/07/29 1,198 1,198 1,195 1,195 1,500
2019/07/26 1,198 1,198 1,198 1,198 100
2019/07/25 1,198 1,198 1,198 1,198 13,800
2019/07/24 1,198 1,210 1,180 1,198 4,000
2019/07/23 1,180 1,198 1,180 1,198 2,500
2019/07/22 1,197 1,200 1,180 1,180 1,200
2019/07/19 1,207 1,207 1,197 1,197 600
2019/07/18 1,210 1,210 1,210 1,210 100
2019/07/17 1,182 1,182 1,180 1,180 1,000
2019/07/16 1,198 1,198 1,178 1,180 1,700
2019/07/12 1,210 1,228 1,210 1,228 400
2019/07/11 1,226 1,226 1,210 1,210 1,500
2019/07/10 1,225 1,226 1,225 1,225 2,300
2019/07/09 1,247 1,247 1,217 1,225 700
2019/07/08 1,260 1,264 1,259 1,264 1,400
2019/07/05 1,267 1,267 1,267 1,267 100
2019/07/04 1,267 1,267 1,267 1,267 100
2019/07/03 1,268 1,268 1,268 1,268 300
2019/07/02 1,268 1,268 1,268 1,268 400
2019/07/01 1,270 1,270 1,270 1,270 100
2019/06/28 1,270 1,270 1,240 1,240 300
2019/06/27 1,260 1,290 1,260 1,290 200
2019/06/26 1,240 1,260 1,240 1,260 2,400
2019/06/25 1,214 1,240 1,214 1,240 800
2019/06/20 1,177 1,180 1,155 1,180 1,200
2019/06/19 1,177 1,177 1,172 1,177 500
2019/06/18 1,175 1,177 1,175 1,177 200
2019/06/17 1,219 1,236 1,136 1,145 2,500
2019/06/14 1,189 1,189 1,189 1,189 100
2019/06/13 1,182 1,182 1,179 1,179 200
2019/06/12 1,206 1,212 1,185 1,185 2,200
2019/06/11 1,196 1,206 1,196 1,206 300
2019/06/07 1,146 1,146 1,146 1,146 300
2019/06/04 1,147 1,147 1,146 1,146 300
2019/06/03 1,199 1,199 1,146 1,146 5,700
2019/05/31 1,188 1,188 1,160 1,160 300
2019/05/30 1,219 1,219 1,219 1,219 100
2019/05/29 1,233 1,233 1,233 1,233 100
2019/05/28 1,200 1,234 1,200 1,234 900
2019/05/27 1,244 1,244 1,200 1,200 1,000
2019/05/24 1,160 1,161 1,160 1,161 600
2019/05/21 1,160 1,160 1,160 1,160 100
2019/05/20 1,146 1,146 1,146 1,146 200
2019/05/17 1,146 1,146 1,146 1,146 500
2019/05/15 1,170 1,215 1,145 1,145 600
2019/05/14 1,177 1,177 1,170 1,170 300
2019/05/13 1,176 1,176 1,159 1,170 6,400
2019/05/10 1,174 1,191 1,174 1,175 2,300
2019/05/09 1,250 1,250 1,161 1,170 5,600
2019/05/08 1,250 1,250 1,250 1,250 100
2019/05/07 1,240 1,250 1,236 1,250 1,400
2019/04/26 1,275 1,275 1,222 1,235 1,700
2019/04/25 1,289 1,289 1,255 1,275 3,400
2019/04/24 1,290 1,299 1,275 1,289 1,500
2019/04/18 1,311 1,311 1,294 1,294 300
2019/04/10 1,281 1,281 1,281 1,281 300
2019/04/08 1,280 1,280 1,280 1,280 100
2019/04/04 1,301 1,301 1,280 1,280 500
2019/04/03 1,301 1,301 1,301 1,301 300
2019/04/02 1,329 1,329 1,298 1,298 300
2019/04/01 1,328 1,328 1,307 1,328 600
2019/03/29 1,299 1,328 1,299 1,328 300
2019/03/28 1,299 1,299 1,299 1,299 100
2019/03/27 1,299 1,299 1,299 1,299 200
2019/03/26 1,314 1,314 1,271 1,299 700
2019/03/25 1,315 1,315 1,315 1,315 2,800
2019/03/22 1,315 1,315 1,315 1,315 200
2019/03/20 1,315 1,315 1,315 1,315 200
2019/03/19 1,290 1,300 1,290 1,300 600
2019/03/18 1,300 1,300 1,272 1,272 1,500
2019/03/13 1,314 1,374 1,314 1,374 300
2019/03/12 1,313 1,313 1,313 1,313 200
2019/03/08 1,311 1,311 1,311 1,311 100
2019/03/07 1,310 1,310 1,310 1,310 100
2019/03/05 1,329 1,329 1,329 1,329 200
2019/03/04 1,329 1,329 1,329 1,329 100
2019/03/01 1,329 1,329 1,329 1,329 100
2019/02/28 1,329 1,329 1,329 1,329 100
2019/02/27 1,329 1,329 1,329 1,329 600
2019/02/26 1,337 1,337 1,329 1,329 200
2019/02/25 1,329 1,329 1,329 1,329 2,400
2019/02/22 1,327 1,329 1,300 1,329 1,900
2019/02/21 1,327 1,327 1,327 1,327 200
2019/02/20 1,327 1,327 1,327 1,327 200
2019/02/19 1,318 1,327 1,314 1,327 1,000
2019/02/18 1,384 1,384 1,264 1,288 2,900
2019/02/15 1,384 1,384 1,384 1,384 200
2019/02/14 1,384 1,384 1,384 1,384 200
2019/02/13 1,387 1,387 1,386 1,386 200
2019/02/12 1,386 1,387 1,384 1,387 1,700
2019/02/08 1,386 1,386 1,386 1,386 200
2019/02/07 1,387 1,387 1,386 1,386 200
2019/02/06 1,388 1,388 1,387 1,387 400
2019/02/04 1,390 1,390 1,388 1,389 900
2019/02/01 1,390 1,390 1,390 1,390 4,600
2019/01/30 1,300 1,300 1,300 1,300 900
2019/01/29 1,300 1,300 1,300 1,300 300
2019/01/28 1,300 1,313 1,288 1,300 4,200
2019/01/25 1,300 1,301 1,290 1,290 500
2019/01/24 1,284 1,284 1,284 1,284 300
2019/01/23 1,299 1,302 1,299 1,302 3,100
2019/01/22 1,299 1,302 1,299 1,302 400
2019/01/21 1,299 1,310 1,299 1,301 700
2019/01/18 1,299 1,299 1,299 1,299 100
2019/01/17 1,297 1,298 1,297 1,298 200
2019/01/16 1,297 1,297 1,297 1,297 200
2019/01/11 1,298 1,298 1,297 1,297 400
2019/01/10 1,298 1,298 1,298 1,298 1,300
2019/01/09 1,298 1,298 1,298 1,298 200
2019/01/08 1,266 1,299 1,266 1,298 300
2019/01/07 1,264 1,265 1,264 1,265 200
2019/01/04 1,252 1,264 1,221 1,264 300

このページの先頭へ