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
2020/12/30 1,467 1,498 1,460 1,460 2,000
2020/12/29 1,450 1,458 1,437 1,444 2,400
2020/12/28 1,460 1,474 1,435 1,435 2,400
2020/12/25 1,451 1,458 1,434 1,458 7,400
2020/12/24 1,445 1,472 1,440 1,451 1,700
2020/12/23 1,450 1,456 1,440 1,443 2,300
2020/12/22 1,467 1,467 1,442 1,448 5,900
2020/12/21 1,485 1,486 1,470 1,485 8,200
2020/12/18 1,500 1,500 1,483 1,486 7,300
2020/12/17 1,500 1,500 1,485 1,494 5,400
2020/12/16 1,500 1,508 1,486 1,486 4,900
2020/12/15 1,490 1,490 1,481 1,481 3,500
2020/12/14 1,515 1,515 1,491 1,505 6,300
2020/12/11 1,505 1,505 1,485 1,485 4,100
2020/12/10 1,528 1,528 1,499 1,506 3,300
2020/12/09 1,513 1,528 1,513 1,528 1,500
2020/12/08 1,503 1,503 1,502 1,502 200
2020/12/07 1,512 1,512 1,482 1,500 1,500
2020/12/04 1,520 1,530 1,500 1,513 2,500
2020/12/03 1,520 1,520 1,518 1,518 200
2020/12/02 1,521 1,521 1,520 1,520 500
2020/12/01 1,496 1,515 1,496 1,515 1,100
2020/11/30 1,509 1,510 1,500 1,504 2,000
2020/11/27 1,520 1,520 1,501 1,501 1,000
2020/11/26 1,512 1,512 1,488 1,498 4,700
2020/11/25 1,516 1,530 1,506 1,512 3,300
2020/11/24 1,490 1,510 1,490 1,502 2,700
2020/11/20 1,482 1,510 1,480 1,485 3,100
2020/11/19 1,520 1,520 1,482 1,482 1,400
2020/11/18 1,506 1,507 1,500 1,501 1,500
2020/11/17 1,512 1,555 1,500 1,506 2,800
2020/11/16 1,510 1,515 1,510 1,512 2,100
2020/11/13 1,511 1,511 1,500 1,510 2,800
2020/11/12 1,508 1,530 1,508 1,511 4,200
2020/11/11 1,540 1,560 1,539 1,539 2,600
2020/11/10 1,522 1,543 1,522 1,540 2,700
2020/11/09 1,501 1,528 1,501 1,522 3,100
2020/11/06 1,518 1,529 1,500 1,504 1,800
2020/11/05 1,532 1,532 1,519 1,520 1,500
2020/11/04 1,522 1,525 1,491 1,513 1,900
2020/11/02 1,500 1,500 1,500 1,500 100
2020/10/30 1,480 1,500 1,480 1,480 3,600
2020/10/29 1,516 1,516 1,460 1,502 2,400
2020/10/28 1,527 1,531 1,516 1,516 2,600
2020/10/27 1,520 1,570 1,520 1,554 3,200
2020/10/26 1,585 1,700 1,519 1,520 34,900
2020/10/23 1,495 1,519 1,495 1,519 2,500
2020/10/22 1,465 1,495 1,457 1,495 1,500
2020/10/21 1,465 1,470 1,465 1,470 200
2020/10/20 1,456 1,465 1,456 1,465 1,000
2020/10/19 1,449 1,456 1,436 1,456 900
2020/10/16 1,433 1,433 1,433 1,433 400
2020/10/15 1,460 1,460 1,433 1,433 200
2020/10/14 1,435 1,459 1,435 1,441 400
2020/10/13 1,449 1,449 1,449 1,449 100
2020/10/12 1,450 1,450 1,430 1,430 2,100
2020/10/09 1,435 1,445 1,435 1,445 600
2020/10/08 1,416 1,465 1,416 1,433 1,400
2020/10/07 1,410 1,410 1,410 1,410 600
2020/10/06 1,405 1,423 1,405 1,410 800
2020/10/05 1,396 1,410 1,396 1,400 700
2020/10/02 1,422 1,428 1,396 1,396 1,000
2020/09/30 1,447 1,447 1,447 1,447 100
2020/09/29 1,447 1,447 1,447 1,447 100
2020/09/28 1,446 1,446 1,433 1,433 3,300
2020/09/25 1,440 1,452 1,440 1,440 3,300
2020/09/24 1,440 1,440 1,440 1,440 200
2020/09/23 1,434 1,438 1,416 1,416 1,300
2020/09/18 1,427 1,434 1,427 1,434 200
2020/09/15 1,403 1,452 1,403 1,427 1,000
2020/09/14 1,400 1,400 1,400 1,400 100
2020/09/11 1,372 1,389 1,372 1,389 200
2020/09/10 1,369 1,369 1,369 1,369 300
2020/09/09 1,369 1,371 1,368 1,368 1,100
2020/09/08 1,375 1,377 1,375 1,377 200
2020/09/07 1,375 1,383 1,375 1,375 3,800
2020/09/04 1,368 1,379 1,368 1,375 500
2020/09/03 1,392 1,400 1,392 1,392 500
2020/09/02 1,391 1,391 1,370 1,390 800
2020/09/01 1,430 1,430 1,403 1,403 200
2020/08/31 1,435 1,468 1,431 1,431 600
2020/08/28 1,483 1,484 1,377 1,399 1,700
2020/08/27 1,413 1,465 1,413 1,444 1,900
2020/08/26 1,392 1,410 1,392 1,410 800
2020/08/25 1,391 1,392 1,391 1,391 2,600
2020/08/24 1,399 1,400 1,386 1,391 1,300
2020/08/21 1,379 1,399 1,379 1,395 1,700
2020/08/20 1,383 1,389 1,360 1,371 2,600
2020/08/19 1,335 1,337 1,330 1,330 1,500
2020/08/18 1,363 1,367 1,307 1,327 1,100
2020/08/14 1,365 1,365 1,363 1,363 2,100
2020/08/13 1,316 1,365 1,316 1,365 4,000
2020/08/12 1,301 1,321 1,301 1,316 2,700
2020/08/11 1,308 1,320 1,300 1,301 9,000
2020/08/05 1,290 1,300 1,261 1,270 2,200
2020/07/31 1,275 1,275 1,252 1,259 300
2020/07/30 1,299 1,299 1,299 1,299 100
2020/07/29 1,286 1,300 1,286 1,300 400
2020/07/28 1,285 1,294 1,285 1,286 4,600
2020/07/27 1,295 1,295 1,285 1,285 3,300
2020/07/22 1,261 1,286 1,261 1,285 3,800
2020/07/21 1,254 1,277 1,254 1,261 800
2020/07/20 1,261 1,262 1,245 1,248 1,200
2020/07/16 1,261 1,261 1,240 1,240 1,700
2020/07/15 1,246 1,260 1,246 1,260 900
2020/07/14 1,245 1,256 1,245 1,256 1,200
2020/07/13 1,229 1,245 1,229 1,245 1,000
2020/07/10 1,230 1,230 1,228 1,228 1,100
2020/07/09 1,227 1,228 1,227 1,228 200
2020/07/08 1,233 1,233 1,221 1,221 200
2020/07/03 1,233 1,233 1,210 1,210 800
2020/07/02 1,215 1,220 1,214 1,220 800
2020/07/01 1,242 1,249 1,205 1,206 2,800
2020/06/30 1,240 1,250 1,235 1,239 1,900
2020/06/29 1,245 1,245 1,221 1,221 700
2020/06/26 1,275 1,275 1,270 1,275 300
2020/06/25 1,274 1,275 1,240 1,275 12,000
2020/06/24 1,272 1,283 1,270 1,274 2,100
2020/06/23 1,261 1,275 1,261 1,271 2,200
2020/06/22 1,253 1,269 1,245 1,266 2,800
2020/06/19 1,239 1,240 1,228 1,240 2,900
2020/06/18 1,249 1,249 1,231 1,238 600
2020/06/17 1,240 1,250 1,236 1,243 1,500
2020/06/16 1,200 1,225 1,194 1,218 1,600
2020/06/15 1,228 1,228 1,195 1,195 400
2020/06/12 1,212 1,219 1,190 1,215 5,500
2020/06/11 1,277 1,286 1,242 1,242 5,300
2020/06/10 1,267 1,286 1,267 1,277 1,000
2020/06/09 1,297 1,297 1,265 1,267 2,400
2020/06/08 1,286 1,314 1,254 1,267 8,100
2020/06/05 1,264 1,295 1,264 1,284 1,600
2020/06/04 1,321 1,321 1,285 1,285 3,200
2020/06/03 1,287 1,311 1,275 1,311 3,900
2020/06/02 1,278 1,280 1,266 1,273 2,200
2020/06/01 1,265 1,265 1,252 1,255 1,900
2020/05/29 1,230 1,248 1,230 1,247 2,400
2020/05/28 1,326 1,326 1,210 1,227 6,100
2020/05/27 1,245 1,317 1,245 1,296 5,900
2020/05/26 1,246 1,246 1,235 1,241 2,800
2020/05/25 1,230 1,245 1,228 1,231 3,800
2020/05/22 1,243 1,245 1,221 1,221 3,900
2020/05/21 1,215 1,225 1,212 1,214 1,700
2020/05/20 1,221 1,230 1,212 1,212 4,000
2020/05/19 1,204 1,238 1,200 1,207 3,400
2020/05/18 1,241 1,248 1,150 1,209 11,800
2020/05/15 1,221 1,275 1,216 1,248 32,600
2020/05/14 1,532 1,532 1,416 1,431 21,000
2020/05/13 1,561 1,570 1,536 1,560 6,000
2020/05/12 1,550 1,588 1,548 1,561 6,700
2020/05/11 1,500 1,559 1,500 1,545 5,100
2020/05/08 1,484 1,515 1,484 1,492 3,100
2020/05/07 1,501 1,525 1,499 1,499 6,700
2020/05/01 1,486 1,510 1,472 1,483 10,700
2020/04/30 1,610 1,621 1,513 1,521 16,200
2020/04/28 1,580 1,612 1,579 1,608 10,100
2020/04/27 1,579 1,624 1,527 1,579 26,100
2020/04/24 1,465 1,477 1,463 1,467 3,100
2020/04/23 1,580 1,580 1,435 1,463 17,700
2020/04/22 1,484 1,558 1,470 1,540 12,000
2020/04/21 1,453 1,540 1,449 1,508 14,900
2020/04/20 1,464 1,549 1,415 1,455 23,700
2020/04/17 1,547 1,645 1,436 1,464 52,400
2020/04/16 1,484 1,600 1,413 1,507 69,400
2020/04/15 1,278 1,304 1,278 1,304 1,600
2020/04/14 1,315 1,315 1,247 1,256 2,600
2020/04/13 1,228 1,290 1,228 1,290 3,400
2020/04/10 1,223 1,228 1,212 1,212 1,600
2020/04/09 1,227 1,227 1,201 1,222 1,500
2020/04/08 1,150 1,189 1,139 1,184 1,000
2020/04/07 1,174 1,174 1,114 1,139 1,500
2020/04/06 1,130 1,144 1,110 1,128 5,400
2020/04/03 1,143 1,157 1,131 1,131 1,600
2020/04/02 1,165 1,199 1,131 1,131 3,000
2020/04/01 1,268 1,268 1,190 1,190 4,700
2020/03/31 1,268 1,268 1,268 1,268 200
2020/03/30 1,349 1,349 1,253 1,253 1,800
2020/03/27 1,305 1,350 1,250 1,350 4,400
2020/03/26 1,300 1,301 1,298 1,298 4,000
2020/03/25 1,205 1,300 1,205 1,300 1,800
2020/03/24 1,260 1,260 1,192 1,199 1,500
2020/03/23 1,368 1,368 1,213 1,228 3,900
2020/03/19 1,148 1,164 1,134 1,158 800
2020/03/18 1,160 1,160 1,120 1,147 4,900
2020/03/17 1,210 1,210 1,136 1,163 500
2020/03/16 1,255 1,255 1,225 1,225 300
2020/03/13 1,097 1,230 1,097 1,230 7,600
2020/03/12 1,240 1,250 1,153 1,247 3,500
2020/03/11 1,289 1,316 1,289 1,305 1,400
2020/03/10 1,113 1,190 1,102 1,176 2,600
2020/03/09 1,200 1,209 1,100 1,113 6,500
2020/03/06 1,250 1,258 1,245 1,245 1,400
2020/03/05 1,261 1,300 1,261 1,280 1,300
2020/03/04 1,253 1,272 1,242 1,245 1,400
2020/03/03 1,345 1,350 1,253 1,253 4,600
2020/03/02 1,311 1,346 1,301 1,331 6,400
2020/02/28 1,350 1,350 1,324 1,324 1,200
2020/02/27 1,410 1,410 1,370 1,370 1,900
2020/02/26 1,441 1,441 1,376 1,404 7,600
2020/02/25 1,567 1,571 1,407 1,467 6,600
2020/02/21 1,567 1,570 1,552 1,567 2,700
2020/02/20 1,569 1,587 1,540 1,550 4,200
2020/02/19 1,553 1,574 1,540 1,570 2,600
2020/02/18 1,565 1,596 1,535 1,553 3,600
2020/02/17 1,575 1,580 1,523 1,545 5,400
2020/02/14 1,597 1,626 1,573 1,573 3,300
2020/02/13 1,650 1,650 1,542 1,610 10,100
2020/02/12 1,606 1,705 1,605 1,690 6,400
2020/02/10 1,546 1,701 1,480 1,620 14,800
2020/02/07 1,590 1,643 1,545 1,600 10,100
2020/02/06 1,539 1,567 1,517 1,567 4,600
2020/02/05 1,509 1,510 1,509 1,510 900
2020/02/04 1,439 1,500 1,439 1,500 3,300
2020/02/03 1,454 1,454 1,450 1,450 200
2020/01/31 1,480 1,486 1,470 1,484 1,200
2020/01/30 1,475 1,500 1,438 1,480 6,900
2020/01/29 1,460 1,475 1,445 1,475 2,600
2020/01/28 1,420 1,444 1,420 1,444 1,800
2020/01/27 1,480 1,480 1,417 1,422 5,700
2020/01/24 1,480 1,510 1,477 1,481 6,500
2020/01/23 1,497 1,497 1,470 1,480 800
2020/01/22 1,475 1,504 1,470 1,503 4,200
2020/01/21 1,471 1,481 1,471 1,480 1,100
2020/01/20 1,483 1,510 1,466 1,492 3,300
2020/01/17 1,466 1,466 1,465 1,465 200
2020/01/16 1,468 1,468 1,463 1,463 700
2020/01/15 1,469 1,469 1,460 1,461 2,800
2020/01/14 1,515 1,515 1,471 1,471 5,200
2020/01/10 1,427 1,427 1,425 1,425 1,700
2020/01/09 1,427 1,427 1,427 1,427 300
2020/01/08 1,425 1,425 1,400 1,425 1,100
2020/01/07 1,430 1,449 1,430 1,439 1,300
2020/01/06 1,440 1,440 1,420 1,420 2,400

このページの先頭へ