ヤスハラケミカル(4957)の株価時系列情報
ヤスハラケミカル(4957)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 |
---|---|---|---|---|---|
2024/03/28 | 713 | 720 | 713 | 717 | 4,500 |
2024/03/27 | 705 | 719 | 705 | 715 | 2,600 |
2024/03/26 | 720 | 720 | 715 | 719 | 2,200 |
2024/03/25 | 720 | 720 | 716 | 720 | 2,900 |
2024/03/22 | 702 | 710 | 698 | 710 | 2,200 |
2024/03/21 | 699 | 699 | 698 | 699 | 2,300 |
2024/03/19 | 709 | 709 | 699 | 699 | 3,200 |
2024/03/18 | 717 | 717 | 706 | 709 | 2,300 |
2024/03/15 | 720 | 720 | 707 | 716 | 3,900 |
2024/03/14 | 719 | 724 | 719 | 722 | 1,800 |
2024/03/13 | 707 | 725 | 707 | 724 | 1,700 |
2024/03/12 | 700 | 700 | 700 | 700 | 100 |
2024/03/11 | 715 | 715 | 690 | 701 | 3,200 |
2024/03/08 | 706 | 719 | 705 | 715 | 1,400 |
2024/03/07 | 716 | 716 | 709 | 716 | 4,400 |
2024/03/06 | 703 | 710 | 698 | 710 | 6,900 |
2024/03/05 | 707 | 718 | 703 | 705 | 4,300 |
2024/03/04 | 713 | 715 | 710 | 710 | 6,200 |
2024/03/01 | 708 | 709 | 700 | 707 | 3,500 |
2024/02/29 | 705 | 716 | 701 | 708 | 3,100 |
2024/02/28 | 723 | 724 | 695 | 695 | 20,400 |
2024/02/27 | 725 | 732 | 722 | 722 | 3,700 |
2024/02/26 | 732 | 735 | 722 | 725 | 5,700 |
2024/02/22 | 737 | 745 | 730 | 730 | 8,800 |
2024/02/21 | 723 | 737 | 723 | 737 | 3,300 |
2024/02/20 | 723 | 728 | 722 | 728 | 1,600 |
2024/02/19 | 722 | 729 | 722 | 724 | 5,300 |
2024/02/16 | 715 | 735 | 714 | 720 | 9,000 |
2024/02/15 | 736 | 739 | 699 | 714 | 12,500 |
2024/02/14 | 721 | 740 | 721 | 731 | 4,900 |
2024/02/13 | 709 | 739 | 700 | 724 | 12,600 |
2024/02/09 | 680 | 699 | 675 | 699 | 10,200 |
2024/02/08 | 673 | 680 | 664 | 680 | 6,500 |
2024/02/07 | 657 | 661 | 650 | 661 | 1,700 |
2024/02/06 | 662 | 669 | 653 | 653 | 4,200 |
2024/02/05 | 650 | 660 | 647 | 660 | 12,700 |
2024/02/02 | 635 | 649 | 635 | 649 | 4,600 |
2024/02/01 | 648 | 661 | 636 | 638 | 31,100 |
2024/01/31 | 626 | 640 | 625 | 625 | 18,300 |
2024/01/30 | 626 | 633 | 625 | 633 | 4,900 |
2024/01/29 | 626 | 629 | 621 | 625 | 1,300 |
2024/01/26 | 626 | 628 | 625 | 625 | 1,200 |
2024/01/25 | 624 | 628 | 617 | 624 | 6,600 |
2024/01/24 | 616 | 629 | 616 | 619 | 7,500 |
2024/01/23 | 616 | 616 | 616 | 616 | 600 |
2024/01/22 | 610 | 617 | 608 | 617 | 2,200 |
2024/01/19 | 620 | 621 | 606 | 608 | 4,800 |
2024/01/18 | 618 | 619 | 615 | 617 | 6,200 |
2024/01/17 | 619 | 619 | 614 | 614 | 2,500 |
2024/01/16 | 622 | 623 | 618 | 622 | 2,200 |
2024/01/15 | 617 | 620 | 616 | 620 | 6,600 |
2024/01/12 | 622 | 622 | 617 | 619 | 2,300 |
2024/01/11 | 617 | 626 | 617 | 618 | 2,200 |
2024/01/10 | 623 | 630 | 615 | 617 | 7,800 |
2024/01/09 | 617 | 623 | 606 | 623 | 1,800 |
2024/01/05 | 608 | 611 | 604 | 611 | 900 |
2024/01/04 | 608 | 618 | 608 | 609 | 800 |
2023/12/29 | 600 | 603 | 588 | 603 | 2,400 |
2023/12/28 | 597 | 599 | 595 | 599 | 3,700 |
2023/12/27 | 589 | 593 | 588 | 593 | 2,200 |
2023/12/26 | 592 | 592 | 589 | 591 | 500 |
2023/12/25 | 587 | 591 | 587 | 591 | 200 |
2023/12/22 | 587 | 589 | 587 | 587 | 700 |
2023/12/21 | 588 | 588 | 587 | 587 | 700 |
2023/12/20 | 584 | 585 | 583 | 585 | 6,200 |
2023/12/19 | 590 | 590 | 583 | 583 | 9,100 |
2023/12/18 | 595 | 595 | 590 | 592 | 1,100 |
2023/12/15 | 609 | 609 | 591 | 600 | 5,300 |
2023/12/14 | 606 | 608 | 603 | 608 | 1,400 |
2023/12/13 | 596 | 614 | 595 | 608 | 5,000 |
2023/12/12 | 588 | 596 | 588 | 596 | 2,500 |
2023/12/11 | 603 | 603 | 581 | 588 | 11,100 |
2023/12/08 | 609 | 609 | 602 | 605 | 1,200 |
2023/12/07 | 613 | 613 | 603 | 609 | 1,700 |
2023/12/06 | 611 | 611 | 609 | 610 | 1,800 |
2023/12/05 | 629 | 629 | 607 | 609 | 2,600 |
2023/12/04 | 626 | 627 | 626 | 627 | 1,000 |
2023/12/01 | 630 | 630 | 624 | 626 | 12,100 |
2023/11/30 | 616 | 647 | 616 | 639 | 6,200 |
2023/11/29 | 603 | 621 | 603 | 615 | 3,200 |
2023/11/28 | 605 | 609 | 603 | 603 | 1,000 |
2023/11/27 | 612 | 612 | 600 | 601 | 1,500 |
2023/11/24 | 613 | 615 | 610 | 615 | 2,900 |
2023/11/22 | 618 | 620 | 616 | 616 | 4,400 |
2023/11/21 | 599 | 666 | 599 | 628 | 25,600 |
2023/11/20 | 592 | 611 | 591 | 601 | 7,200 |
2023/11/17 | 588 | 594 | 585 | 594 | 2,900 |
2023/11/16 | 581 | 587 | 580 | 583 | 2,300 |
2023/11/15 | 581 | 584 | 581 | 581 | 6,600 |
2023/11/14 | 571 | 582 | 570 | 581 | 3,200 |
2023/11/13 | 571 | 574 | 567 | 574 | 3,100 |
2023/11/10 | 576 | 576 | 572 | 573 | 1,600 |
2023/11/09 | 575 | 575 | 568 | 571 | 700 |
2023/11/08 | 572 | 573 | 570 | 573 | 8,500 |
2023/11/07 | 573 | 573 | 571 | 572 | 1,000 |
2023/11/06 | 570 | 570 | 568 | 568 | 3,500 |
2023/11/02 | 567 | 569 | 564 | 564 | 900 |
2023/11/01 | 569 | 570 | 558 | 561 | 3,400 |
2023/10/31 | 557 | 560 | 557 | 560 | 1,900 |
2023/10/30 | 553 | 556 | 553 | 553 | 1,500 |
2023/10/27 | 557 | 557 | 556 | 556 | 200 |
2023/10/26 | 550 | 550 | 550 | 550 | 200 |
2023/10/25 | 557 | 557 | 550 | 550 | 300 |
2023/10/24 | 550 | 556 | 544 | 555 | 3,000 |
2023/10/20 | 558 | 558 | 556 | 556 | 300 |
2023/10/19 | 555 | 559 | 550 | 559 | 3,200 |
2023/10/18 | 562 | 562 | 555 | 555 | 300 |
2023/10/17 | 561 | 564 | 556 | 556 | 500 |
2023/10/16 | 556 | 564 | 550 | 563 | 6,500 |
2023/10/13 | 560 | 567 | 560 | 567 | 1,500 |
2023/10/12 | 560 | 560 | 560 | 560 | 200 |
2023/10/11 | 567 | 572 | 552 | 560 | 3,400 |
2023/10/10 | 566 | 567 | 565 | 565 | 1,000 |
2023/10/06 | 566 | 566 | 566 | 566 | 1,600 |
2023/10/05 | 559 | 562 | 559 | 562 | 600 |
2023/10/04 | 548 | 562 | 544 | 562 | 8,800 |
2023/10/03 | 560 | 560 | 544 | 547 | 4,200 |
2023/10/02 | 565 | 565 | 564 | 564 | 400 |
2023/09/29 | 569 | 573 | 568 | 568 | 5,800 |
2023/09/28 | 567 | 572 | 567 | 569 | 1,000 |
2023/09/27 | 574 | 575 | 571 | 572 | 1,200 |
2023/09/26 | 573 | 573 | 572 | 572 | 700 |
2023/09/25 | 573 | 575 | 572 | 575 | 1,200 |
2023/09/22 | 573 | 575 | 566 | 573 | 2,800 |
2023/09/21 | 570 | 572 | 570 | 572 | 1,300 |
2023/09/20 | 575 | 575 | 563 | 565 | 3,900 |
2023/09/19 | 569 | 577 | 568 | 575 | 7,800 |
2023/09/15 | 565 | 567 | 560 | 566 | 7,700 |
2023/09/14 | 563 | 567 | 560 | 567 | 3,500 |
2023/09/13 | 561 | 563 | 561 | 563 | 1,300 |
2023/09/12 | 560 | 561 | 557 | 561 | 2,200 |
2023/09/11 | 554 | 558 | 554 | 558 | 1,400 |
2023/09/08 | 554 | 558 | 553 | 557 | 4,300 |
2023/09/07 | 552 | 554 | 551 | 554 | 1,200 |
2023/09/06 | 558 | 559 | 554 | 559 | 1,300 |
2023/09/05 | 552 | 558 | 552 | 558 | 1,600 |
2023/09/04 | 560 | 561 | 554 | 556 | 1,800 |
2023/09/01 | 557 | 558 | 557 | 558 | 200 |
2023/08/31 | 559 | 560 | 557 | 557 | 1,800 |
2023/08/30 | 559 | 559 | 554 | 554 | 3,000 |
2023/08/29 | 555 | 557 | 553 | 553 | 2,200 |
2023/08/28 | 555 | 556 | 553 | 556 | 1,800 |
2023/08/25 | 550 | 555 | 550 | 555 | 1,700 |
2023/08/24 | 550 | 553 | 547 | 547 | 1,400 |
2023/08/22 | 546 | 548 | 546 | 547 | 2,200 |
2023/08/21 | 548 | 554 | 546 | 551 | 1,600 |
2023/08/18 | 547 | 547 | 545 | 545 | 2,300 |
2023/08/17 | 545 | 545 | 543 | 545 | 1,100 |
2023/08/16 | 551 | 551 | 549 | 549 | 500 |
2023/08/15 | 549 | 549 | 549 | 549 | 3,700 |
2023/08/14 | 551 | 555 | 551 | 555 | 1,200 |
2023/08/10 | 552 | 554 | 549 | 549 | 2,000 |
2023/08/09 | 551 | 554 | 549 | 551 | 1,300 |
2023/08/08 | 550 | 550 | 549 | 549 | 800 |
2023/08/07 | 549 | 552 | 549 | 550 | 800 |
2023/08/04 | 546 | 549 | 546 | 549 | 500 |
2023/08/03 | 556 | 556 | 549 | 551 | 2,400 |
2023/08/02 | 552 | 553 | 551 | 553 | 600 |
2023/08/01 | 551 | 551 | 549 | 551 | 600 |
2023/07/31 | 540 | 550 | 540 | 547 | 7,100 |
2023/07/28 | 561 | 561 | 554 | 556 | 2,600 |
2023/07/27 | 558 | 560 | 556 | 560 | 800 |
2023/07/26 | 561 | 561 | 558 | 558 | 300 |
2023/07/24 | 563 | 564 | 563 | 564 | 500 |
2023/07/21 | 560 | 563 | 557 | 560 | 3,100 |
2023/07/20 | 560 | 565 | 560 | 562 | 1,400 |
2023/07/19 | 564 | 566 | 561 | 564 | 1,000 |
2023/07/18 | 560 | 567 | 555 | 558 | 9,200 |
2023/07/14 | 553 | 554 | 553 | 554 | 1,100 |
2023/07/13 | 552 | 554 | 551 | 554 | 1,700 |
2023/07/12 | 552 | 555 | 547 | 554 | 1,600 |
2023/07/11 | 555 | 556 | 552 | 552 | 2,000 |
2023/07/10 | 554 | 554 | 552 | 553 | 3,200 |
2023/07/07 | 543 | 548 | 542 | 547 | 2,000 |
2023/07/06 | 541 | 550 | 541 | 542 | 3,100 |
2023/07/05 | 536 | 541 | 536 | 541 | 7,100 |
2023/07/04 | 538 | 538 | 536 | 536 | 1,600 |
2023/07/03 | 533 | 536 | 532 | 536 | 3,700 |
2023/06/30 | 535 | 536 | 531 | 533 | 8,600 |
2023/06/29 | 534 | 535 | 534 | 535 | 2,400 |
2023/06/28 | 531 | 534 | 530 | 532 | 5,800 |
2023/06/27 | 530 | 534 | 530 | 530 | 2,000 |
2023/06/26 | 534 | 534 | 532 | 533 | 13,400 |
2023/06/23 | 525 | 527 | 525 | 525 | 3,300 |
2023/06/22 | 525 | 527 | 524 | 526 | 4,000 |
2023/06/21 | 531 | 531 | 523 | 526 | 18,900 |
2023/06/20 | 531 | 534 | 531 | 531 | 2,000 |
2023/06/19 | 532 | 534 | 531 | 534 | 4,200 |
2023/06/16 | 530 | 535 | 530 | 532 | 7,600 |
2023/06/15 | 529 | 531 | 529 | 530 | 10,800 |
2023/06/14 | 530 | 533 | 528 | 531 | 4,700 |
2023/06/13 | 534 | 535 | 527 | 529 | 6,500 |
2023/06/12 | 531 | 534 | 531 | 532 | 3,100 |
2023/06/09 | 530 | 530 | 528 | 530 | 3,300 |
2023/06/08 | 529 | 529 | 529 | 529 | 500 |
2023/06/07 | 529 | 532 | 529 | 529 | 2,300 |
2023/06/06 | 530 | 531 | 527 | 531 | 2,800 |
2023/06/05 | 529 | 531 | 526 | 530 | 3,500 |
2023/06/02 | 525 | 528 | 524 | 528 | 2,300 |
2023/06/01 | 522 | 528 | 522 | 527 | 2,900 |