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
2026/07/10 947 949 943 946 7,900
2026/07/09 934 939 928 939 4,100
2026/07/08 929 934 925 934 8,500
2026/07/07 923 935 923 926 9,600
2026/07/06 914 928 906 924 10,200
2026/07/03 908 917 907 914 6,500
2026/07/02 908 911 904 911 12,600
2026/07/01 914 917 905 907 9,900
2026/06/30 893 908 893 908 4,300
2026/06/29 899 899 888 893 5,700
2026/06/26 905 905 889 892 27,000
2026/06/25 919 919 908 908 8,100
2026/06/24 920 927 900 912 17,900
2026/06/23 937 937 921 921 8,700
2026/06/22 931 944 931 934 5,300
2026/06/19 940 945 924 926 15,000
2026/06/18 932 941 923 937 18,400
2026/06/17 924 949 924 932 13,700
2026/06/16 928 934 922 931 12,200
2026/06/15 927 941 924 928 23,800
2026/06/12 930 936 918 921 16,200
2026/06/11 930 935 913 920 23,400
2026/06/10 946 949 934 942 21,500
2026/06/09 953 971 947 950 24,100
2026/06/08 956 967 942 950 27,800
2026/06/05 965 988 965 981 16,000
2026/06/04 981 981 966 966 17,800
2026/06/03 983 998 972 991 26,600
2026/06/02 1,000 1,001 968 983 63,600
2026/06/01 1,022 1,023 980 1,003 80,500
2026/05/29 1,086 1,112 1,013 1,022 119,400
2026/05/28 1,066 1,110 1,021 1,056 332,200
2026/05/27 1,112 1,112 1,097 1,112 189,000
2026/05/26 956 962 952 962 12,800
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

このページの先頭へ