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
2022/12/30 769 780 769 773 7,800
2022/12/29 760 776 760 773 3,500
2022/12/28 762 779 760 775 6,800
2022/12/27 739 779 737 771 35,400
2022/12/26 766 766 733 743 41,300
2022/12/23 774 778 768 771 21,500
2022/12/22 784 799 774 785 13,900
2022/12/21 786 789 771 784 29,300
2022/12/20 843 843 778 795 45,700
2022/12/19 850 850 843 844 2,800
2022/12/16 845 854 837 849 5,300
2022/12/15 842 862 837 858 16,400
2022/12/14 851 851 837 842 13,200
2022/12/13 850 861 850 851 5,400
2022/12/12 855 857 846 848 7,200
2022/12/09 854 854 840 848 6,400
2022/12/08 851 851 836 841 5,200
2022/12/07 847 863 847 853 8,000
2022/12/06 847 858 831 849 17,700
2022/12/05 868 869 850 855 15,700
2022/12/02 874 874 858 868 12,600
2022/12/01 892 892 864 870 28,300
2022/11/30 899 907 890 890 5,700
2022/11/29 913 913 893 903 12,300
2022/11/28 930 931 912 913 14,200
2022/11/25 924 931 917 930 19,200
2022/11/24 907 927 904 917 25,600
2022/11/22 933 933 904 905 18,200
2022/11/21 906 942 906 933 34,700
2022/11/18 900 906 892 900 17,200
2022/11/17 888 912 881 900 23,400
2022/11/16 891 892 882 892 10,500
2022/11/15 888 898 880 898 8,800
2022/11/14 898 898 881 889 5,600
2022/11/11 895 895 871 895 21,000
2022/11/10 899 899 870 871 17,000
2022/11/09 900 907 891 901 7,700
2022/11/08 899 912 898 898 7,600
2022/11/07 890 903 885 899 9,800
2022/11/04 892 901 882 886 12,000
2022/11/02 885 922 885 907 23,900
2022/11/01 898 901 871 881 26,100
2022/10/31 922 933 888 902 17,800
2022/10/28 915 935 906 908 26,100
2022/10/27 916 917 906 917 12,900
2022/10/26 912 921 908 915 16,400
2022/10/25 893 912 884 912 25,600
2022/10/24 895 897 871 871 31,400
2022/10/21 898 904 880 887 26,400
2022/10/20 904 914 884 898 35,100
2022/10/19 901 923 889 916 44,500
2022/10/18 873 927 873 901 149,100
2022/10/17 915 971 853 865 445,500
2022/10/14 836 854 824 843 59,000
2022/10/13 845 853 826 840 30,600
2022/10/12 867 867 829 830 42,300
2022/10/11 883 887 868 875 35,400
2022/10/07 902 917 882 887 38,500
2022/10/06 909 919 905 911 33,200
2022/10/05 912 937 894 909 65,400
2022/10/04 898 921 898 904 59,400
2022/10/03 916 918 861 874 115,500
2022/09/30 984 985 933 946 60,500
2022/09/29 982 1,028 978 1,000 89,900
2022/09/28 970 984 936 971 124,700
2022/09/27 938 965 927 955 40,400
2022/09/26 960 962 915 930 87,500
2022/09/22 961 976 946 975 71,500
2022/09/21 1,047 1,047 951 951 209,200
2022/09/20 1,103 1,111 1,035 1,068 149,500
2022/09/16 1,125 1,154 1,105 1,116 118,900
2022/09/15 1,170 1,190 1,138 1,148 78,400
2022/09/14 1,105 1,198 1,105 1,170 114,900
2022/09/13 1,191 1,219 1,162 1,178 224,800
2022/09/12 1,210 1,221 1,175 1,191 178,000
2022/09/09 1,200 1,234 1,160 1,207 348,300
2022/09/08 1,128 1,190 1,100 1,187 317,200
2022/09/07 1,145 1,168 1,093 1,119 300,800
2022/09/06 1,039 1,129 1,022 1,127 477,300
2022/09/05 1,008 1,035 999 1,031 123,200
2022/09/02 1,000 1,007 978 993 44,900
2022/09/01 1,015 1,027 991 995 48,100
2022/08/31 1,020 1,050 1,010 1,015 62,900
2022/08/30 980 1,032 980 1,020 85,900
2022/08/29 980 1,006 963 987 106,500
2022/08/26 1,003 1,015 984 1,000 119,800
2022/08/25 997 1,043 992 1,012 255,800
2022/08/24 1,015 1,057 997 1,013 585,300
2022/08/23 1,102 1,184 1,021 1,033 4,341,200
2022/08/22 897 1,097 870 1,097 1,250,100
2022/08/19 955 955 913 947 196,700
2022/08/18 830 896 830 896 67,800
2022/08/17 818 836 817 836 15,200
2022/08/16 820 824 811 818 4,200
2022/08/15 823 825 815 820 4,300
2022/08/12 814 828 808 819 7,700
2022/08/10 820 822 813 814 3,700
2022/08/09 820 850 817 820 10,100
2022/08/08 824 826 816 816 3,600
2022/08/05 817 827 816 824 11,700
2022/08/04 814 820 805 817 16,200
2022/08/03 816 818 813 814 3,600
2022/08/02 821 821 814 820 4,800
2022/08/01 817 819 815 818 4,000
2022/07/29 813 822 813 817 6,000
2022/07/28 818 822 810 816 7,600
2022/07/27 817 827 811 816 6,900
2022/07/26 816 825 812 817 11,000
2022/07/25 828 830 815 821 13,600
2022/07/22 824 826 813 822 14,200
2022/07/21 813 824 812 824 16,300
2022/07/20 814 819 809 814 28,200
2022/07/19 785 822 781 809 159,600
2022/07/15 936 950 924 928 57,500
2022/07/14 942 942 919 921 11,200
2022/07/13 935 941 922 935 19,100
2022/07/12 934 934 900 919 7,300
2022/07/11 925 934 923 930 7,100
2022/07/08 927 928 912 923 6,800
2022/07/07 917 934 901 920 9,000
2022/07/06 911 920 909 915 4,200
2022/07/05 913 933 898 906 8,700
2022/07/04 923 930 897 928 23,500
2022/07/01 916 924 868 923 21,800
2022/06/30 934 946 917 928 38,200
2022/06/29 897 934 895 934 47,300
2022/06/28 871 900 868 895 16,600
2022/06/27 898 898 873 881 17,300
2022/06/24 906 908 884 898 14,300
2022/06/23 900 910 880 906 25,900
2022/06/22 891 905 866 900 62,800
2022/06/21 840 890 830 890 60,100
2022/06/20 829 833 782 810 25,600
2022/06/17 763 819 756 802 39,100
2022/06/16 783 794 767 775 26,800
2022/06/15 778 780 765 768 13,100
2022/06/14 785 790 765 790 18,400
2022/06/13 801 805 794 796 13,100
2022/06/10 805 812 803 812 10,500
2022/06/09 823 823 808 816 12,100
2022/06/08 815 823 811 823 10,700
2022/06/07 828 828 810 819 5,700
2022/06/06 815 826 811 822 13,700
2022/06/03 834 840 806 826 21,400
2022/06/02 848 848 831 834 10,500
2022/06/01 837 845 832 845 5,800
2022/05/31 839 848 832 843 3,000
2022/05/30 831 849 825 844 27,700
2022/05/27 840 845 826 840 72,300
2022/05/26 831 844 830 840 6,400
2022/05/25 844 844 824 838 11,700
2022/05/24 832 850 823 823 15,100
2022/05/23 825 848 825 840 15,700
2022/05/20 810 828 801 824 11,100
2022/05/19 806 812 798 812 7,500
2022/05/18 808 822 807 814 18,500
2022/05/17 803 812 800 812 9,500
2022/05/16 807 808 800 808 13,700
2022/05/13 799 818 792 802 14,800
2022/05/12 819 819 793 795 22,100
2022/05/11 807 824 804 820 11,500
2022/05/10 800 820 792 818 20,700
2022/05/09 832 832 805 814 12,900
2022/05/06 852 852 829 842 10,400
2022/05/02 840 840 823 837 8,200
2022/04/28 808 835 808 825 9,200
2022/04/27 803 816 798 806 15,400
2022/04/26 806 819 805 818 11,500
2022/04/25 801 820 801 801 22,600
2022/04/22 826 831 803 826 28,800
2022/04/21 837 850 824 838 23,500
2022/04/20 842 851 829 837 30,500
2022/04/19 847 859 832 842 25,700
2022/04/18 886 886 839 847 103,700
2022/04/15 906 929 901 901 136,700
2022/04/14 978 990 951 981 91,900
2022/04/13 938 978 938 978 29,400
2022/04/12 953 953 928 938 18,000
2022/04/11 963 971 942 954 16,900
2022/04/08 953 965 944 956 17,400
2022/04/07 963 970 937 941 24,900
2022/04/06 988 998 968 978 53,200
2022/04/05 988 1,006 975 1,004 33,900
2022/04/04 961 994 958 985 34,500
2022/04/01 945 959 935 958 22,500
2022/03/31 960 960 938 957 15,100
2022/03/30 945 960 936 960 30,200
2022/03/29 903 930 897 930 30,800
2022/03/28 913 916 892 893 18,700
2022/03/25 922 932 909 912 23,000
2022/03/24 899 922 883 910 47,500
2022/03/23 904 934 900 929 58,500
2022/03/22 910 910 879 893 20,800
2022/03/18 873 900 873 895 30,000
2022/03/17 863 893 863 884 48,600
2022/03/16 850 862 845 854 30,000
2022/03/15 842 847 829 844 11,200
2022/03/14 844 852 835 847 26,900
2022/03/11 825 844 820 844 21,000
2022/03/10 824 849 824 840 49,800
2022/03/09 789 816 777 804 42,600
2022/03/08 800 813 778 788 34,000
2022/03/07 818 820 790 804 37,800
2022/03/04 857 857 812 836 40,000
2022/03/03 883 883 850 860 31,100
2022/03/02 845 851 824 838 21,300
2022/03/01 828 860 828 860 44,400
2022/02/28 803 828 796 827 28,100
2022/02/25 759 807 759 798 49,600
2022/02/24 783 789 738 745 68,600
2022/02/22 799 810 786 794 35,700
2022/02/21 804 812 798 812 11,800
2022/02/18 808 833 799 825 42,000
2022/02/17 837 837 812 823 36,800
2022/02/16 841 861 828 841 121,800
2022/02/15 798 805 774 783 45,000
2022/02/14 810 810 786 798 33,300
2022/02/10 827 845 813 829 15,600
2022/02/09 798 827 794 826 25,600
2022/02/08 799 816 788 788 14,400
2022/02/07 818 821 799 800 22,400
2022/02/04 805 834 795 833 35,300
2022/02/03 832 832 805 817 29,200
2022/02/02 803 832 802 832 29,200
2022/02/01 806 835 794 795 44,800
2022/01/31 776 813 772 802 39,200
2022/01/28 770 780 750 771 58,500
2022/01/27 822 827 758 764 125,600
2022/01/26 812 841 810 829 66,700
2022/01/25 885 890 810 811 221,200
2022/01/24 905 914 873 900 108,400
2022/01/21 905 930 905 930 55,900
2022/01/20 913 932 900 932 84,400
2022/01/19 931 965 912 912 154,700
2022/01/18 978 985 905 958 334,500
2022/01/17 981 1,019 968 983 296,000
2022/01/14 1,055 1,085 1,037 1,083 140,000
2022/01/13 1,036 1,065 1,034 1,060 45,700
2022/01/12 1,022 1,060 1,022 1,045 32,200
2022/01/11 977 1,007 977 1,007 40,300
2022/01/07 1,007 1,033 978 1,007 49,900
2022/01/06 1,000 1,021 989 1,007 62,100
2022/01/05 1,075 1,075 1,026 1,026 57,300
2022/01/04 1,093 1,093 1,057 1,075 57,600

このページの先頭へ