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
2026/03/27 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

このページの先頭へ