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

室町ケミカル(4885)の株価時系列情報

室町ケミカル(4885)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
2026/02/24 1,249 1,287 1,214 1,266 43,800
2026/02/20 1,260 1,290 1,209 1,279 54,400
2026/02/19 1,290 1,296 1,233 1,285 66,100
2026/02/18 1,370 1,380 1,273 1,290 115,800
2026/02/17 1,297 1,350 1,247 1,350 213,200
2026/02/16 1,109 1,207 1,107 1,207 125,500
2026/02/13 1,104 1,139 1,072 1,085 94,900
2026/02/12 1,126 1,147 1,108 1,114 37,600
2026/02/10 1,134 1,142 1,102 1,134 38,400
2026/02/09 1,141 1,159 1,072 1,135 104,000
2026/02/06 1,067 1,132 1,031 1,129 137,500
2026/02/05 1,076 1,176 1,059 1,075 344,300
2026/02/04 962 1,080 938 1,055 311,700
2026/02/03 948 958 915 958 35,800
2026/02/02 965 1,039 931 947 99,800
2026/01/30 963 969 950 961 10,100
2026/01/29 989 989 965 965 12,600
2026/01/28 994 994 970 989 12,700
2026/01/27 953 1,000 950 995 23,500
2026/01/26 970 975 953 953 28,200
2026/01/23 984 984 967 972 12,000
2026/01/22 999 999 964 981 26,800
2026/01/21 980 999 962 984 37,100
2026/01/20 996 1,006 960 1,006 46,000
2026/01/19 1,002 1,033 980 981 81,300
2026/01/16 962 998 934 973 110,800
2026/01/15 920 999 914 954 293,500
2026/01/14 841 952 838 860 154,300
2026/01/13 838 842 836 841 11,600
2026/01/09 836 838 834 834 6,300
2026/01/08 835 836 827 833 8,700
2026/01/07 827 834 815 834 14,900
2026/01/06 838 838 825 827 12,900
2026/01/05 828 847 825 838 18,800
2025/12/30 825 835 825 827 5,500
2025/12/29 833 835 826 835 5,400
2025/12/26 835 838 825 826 11,500
2025/12/25 815 834 815 834 39,200
2025/12/24 819 825 809 814 15,200
2025/12/23 828 828 817 823 12,500
2025/12/22 833 833 819 826 11,700
2025/12/19 830 835 820 822 12,000
2025/12/18 832 834 800 830 28,600
2025/12/17 834 839 818 832 27,200
2025/12/16 815 839 798 839 72,200
2025/12/15 859 868 806 813 367,800
2025/12/12 732 732 724 724 10,800
2025/12/11 736 736 732 733 2,200
2025/12/10 735 735 732 732 2,400
2025/12/09 735 735 730 732 3,200
2025/12/08 734 735 731 735 2,700
2025/12/05 731 735 731 732 4,500
2025/12/04 735 735 731 731 6,500
2025/12/03 732 732 731 731 800
2025/12/02 735 750 728 734 14,400
2025/12/01 731 736 731 735 2,000
2025/11/28 732 735 730 735 5,800
2025/11/27 737 737 732 732 14,000
2025/11/26 741 741 730 739 43,300
2025/11/25 735 738 732 734 4,200
2025/11/21 745 745 737 738 1,600
2025/11/20 739 749 735 749 3,600
2025/11/19 739 739 739 739 200
2025/11/18 730 733 727 727 3,400
2025/11/17 730 734 729 730 3,000
2025/11/14 732 743 730 735 2,500
2025/11/13 735 736 730 736 1,700
2025/11/12 729 735 729 735 1,400
2025/11/11 735 735 727 729 4,000
2025/11/10 730 733 727 733 4,200
2025/11/07 730 733 727 728 7,500
2025/11/06 735 740 735 736 1,800
2025/11/05 745 745 734 735 6,000
2025/11/04 740 748 740 743 1,700
2025/10/31 741 747 740 747 2,400
2025/10/30 740 741 736 741 1,800
2025/10/29 747 748 740 748 3,700
2025/10/28 750 751 748 748 2,600
2025/10/27 751 754 748 750 6,000
2025/10/24 750 750 745 746 2,700
2025/10/23 741 750 740 750 4,700
2025/10/22 747 747 731 741 6,400
2025/10/21 743 750 740 743 5,900
2025/10/20 739 742 736 738 4,600
2025/10/17 747 747 721 734 10,200
2025/10/16 754 762 744 751 27,400
2025/10/15 729 740 729 729 6,000
2025/10/14 720 735 720 729 3,400
2025/10/10 736 736 722 727 3,100
2025/10/09 731 734 728 728 2,900
2025/10/08 728 741 728 734 6,800
2025/10/07 724 731 724 728 2,800
2025/10/06 720 727 720 724 7,000
2025/10/03 722 728 718 720 4,300
2025/10/02 724 727 716 724 3,900
2025/10/01 734 744 703 715 16,100
2025/09/30 738 741 734 734 7,300
2025/09/29 756 756 741 742 16,800
2025/09/26 773 773 754 757 9,100
2025/09/25 762 771 755 770 34,700
2025/09/24 749 752 748 752 4,700
2025/09/22 753 753 750 752 5,100
2025/09/19 758 763 750 751 18,800
2025/09/18 760 766 757 758 11,300
2025/09/17 755 758 753 758 6,800
2025/09/16 747 755 746 752 13,800
2025/09/12 754 754 744 747 13,400
2025/09/11 747 752 747 752 4,900
2025/09/10 746 751 745 746 7,200
2025/09/09 750 756 747 747 9,000
2025/09/08 746 751 746 748 7,300
2025/09/05 745 747 745 746 5,100
2025/09/04 747 749 745 747 3,800
2025/09/03 747 747 745 746 3,600
2025/09/02 750 750 747 747 3,000
2025/09/01 749 749 746 747 3,500
2025/08/29 748 750 748 750 2,300
2025/08/28 745 751 745 748 2,800
2025/08/27 750 751 747 747 17,100
2025/08/26 749 750 746 749 2,900
2025/08/25 752 752 748 749 6,800
2025/08/22 749 751 748 751 5,400
2025/08/21 747 749 747 749 3,700
2025/08/20 752 753 747 748 5,700
2025/08/19 750 751 747 751 4,200
2025/08/18 753 753 743 750 4,300
2025/08/15 747 747 741 745 7,600
2025/08/14 746 748 746 746 4,200
2025/08/13 745 746 744 746 7,500
2025/08/12 747 747 743 745 5,300
2025/08/08 744 748 743 743 3,800
2025/08/07 745 748 744 744 6,000
2025/08/06 749 749 744 746 2,700
2025/08/05 746 750 744 747 4,900
2025/08/04 749 750 742 746 4,400
2025/08/01 751 753 743 747 4,700
2025/07/31 744 754 744 750 9,200
2025/07/30 749 750 743 744 4,100
2025/07/29 746 747 742 747 9,300
2025/07/28 740 744 738 743 12,100
2025/07/25 741 741 735 738 5,300
2025/07/24 733 742 730 733 6,600
2025/07/23 731 731 725 728 9,100
2025/07/22 730 730 722 729 14,400
2025/07/18 735 738 730 731 16,000
2025/07/17 746 750 735 735 21,500
2025/07/16 749 757 746 750 19,900
2025/07/15 760 769 741 748 100,800
2025/07/14 829 867 825 845 25,700
2025/07/11 827 833 825 832 9,200
2025/07/10 827 828 811 819 7,100
2025/07/09 798 817 798 816 10,300
2025/07/08 786 798 786 792 8,700
2025/07/07 797 797 792 792 9,800
2025/07/04 799 807 799 799 6,500
2025/07/03 800 805 795 801 5,200
2025/07/02 798 805 795 800 26,500
2025/07/01 805 806 798 798 6,600
2025/06/30 815 815 804 805 6,500
2025/06/27 813 813 801 808 4,500
2025/06/26 808 811 800 811 7,900
2025/06/25 799 808 799 808 5,000
2025/06/24 807 813 791 796 11,700
2025/06/23 791 815 791 806 14,800
2025/06/20 790 800 768 800 15,500
2025/06/19 807 808 790 791 9,800
2025/06/18 813 817 807 807 4,000
2025/06/17 825 825 813 818 6,300
2025/06/16 824 839 819 825 10,300
2025/06/13 840 840 819 834 10,200
2025/06/12 852 853 839 844 6,000
2025/06/11 852 856 852 852 2,800
2025/06/10 857 857 852 852 4,500
2025/06/09 864 864 855 857 2,200
2025/06/06 862 866 855 857 3,800
2025/06/05 869 872 865 865 2,100
2025/06/04 862 879 862 872 2,900
2025/06/03 862 875 861 862 5,700
2025/06/02 887 887 860 861 12,600
2025/05/30 878 882 872 875 4,700
2025/05/29 898 898 885 885 19,500
2025/05/28 896 911 896 910 63,400
2025/05/27 895 900 895 895 5,500
2025/05/26 894 905 892 893 5,500
2025/05/23 906 906 888 894 9,500
2025/05/22 902 905 899 900 3,000
2025/05/21 914 914 891 897 15,600
2025/05/20 923 923 915 919 4,000
2025/05/19 910 929 910 916 8,600
2025/05/16 910 921 907 908 9,900
2025/05/15 908 914 899 903 11,700
2025/05/14 904 914 904 908 4,600
2025/05/13 908 913 899 899 16,200
2025/05/12 915 926 899 913 37,900
2025/05/09 875 945 875 945 32,100
2025/05/08 885 886 877 879 6,400
2025/05/07 885 893 885 886 3,000
2025/05/02 889 891 880 884 8,600
2025/05/01 884 900 884 889 3,900
2025/04/30 880 899 876 887 6,900

このページの先頭へ