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
2026/05/25 962 969 950 953 24,200
2026/05/22 950 957 946 956 9,100
2026/05/21 945 954 945 950 7,200
2026/05/20 941 950 932 934 11,600
2026/05/19 945 968 940 940 26,200
2026/05/18 940 948 927 940 23,300
2026/05/15 960 970 933 937 29,500
2026/05/14 981 989 952 958 34,900
2026/05/13 966 988 961 984 17,700
2026/05/12 961 973 954 960 17,200
2026/05/11 961 967 953 957 21,900
2026/05/08 969 969 947 947 31,100
2026/05/07 963 979 959 977 42,200
2026/05/01 946 959 943 955 16,400
2026/04/30 970 972 946 954 65,600
2026/04/28 977 996 968 974 73,600
2026/04/27 1,001 1,009 980 984 75,300
2026/04/24 1,014 1,018 995 1,002 47,900
2026/04/23 1,052 1,067 1,009 1,014 119,900
2026/04/22 1,071 1,087 1,037 1,037 340,400
2026/04/21 1,043 1,072 1,032 1,057 160,000
2026/04/20 1,005 1,050 1,003 1,043 100,300
2026/04/17 1,014 1,020 988 995 59,000
2026/04/16 985 1,036 985 1,016 137,800
2026/04/15 1,060 1,084 981 985 387,700
2026/04/14 1,073 1,096 987 1,000 103,100
2026/04/13 1,032 1,053 1,032 1,048 31,600
2026/04/10 1,054 1,055 1,021 1,032 18,300
2026/04/09 1,062 1,093 1,031 1,042 25,100
2026/04/08 1,067 1,070 1,053 1,062 27,000
2026/04/07 1,044 1,050 970 1,037 40,500
2026/04/06 1,025 1,041 1,025 1,036 10,300
2026/04/03 1,064 1,064 1,023 1,025 27,500
2026/03/27 1,000 1,031 982 1,016 33,300
2026/03/26 1,045 1,047 1,000 1,021 31,400
2026/03/25 1,056 1,061 1,044 1,054 30,600
2026/03/24 1,038 1,038 1,017 1,029 33,700
2026/03/23 1,000 1,000 943 978 106,000
2026/03/19 1,111 1,111 1,025 1,026 82,000
2026/03/18 1,109 1,136 1,102 1,134 60,500
2026/03/17 1,092 1,113 1,070 1,079 31,900
2026/03/16 1,067 1,093 1,067 1,092 31,800
2026/03/13 1,095 1,109 1,067 1,097 55,000
2026/03/12 1,157 1,157 1,089 1,095 61,600
2026/03/11 1,160 1,194 1,150 1,159 51,900
2026/03/10 1,132 1,165 1,127 1,163 24,400
2026/03/09 1,080 1,117 1,040 1,117 106,000
2026/03/06 1,173 1,201 1,153 1,159 41,300
2026/03/05 1,134 1,232 1,134 1,190 105,900
2026/03/04 1,121 1,140 1,072 1,104 88,700
2026/03/03 1,192 1,207 1,140 1,151 101,700
2026/03/02 1,260 1,278 1,192 1,205 63,300
2026/02/27 1,251 1,312 1,243 1,290 39,200
2026/02/26 1,258 1,288 1,241 1,251 34,100
2026/02/25 1,280 1,280 1,246 1,251 35,700
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

このページの先頭へ