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

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
2026/02/04 1,369 1,369 1,369 1,369 2,900
2026/02/03 1,369 1,370 1,369 1,369 2,200
2026/02/02 1,368 1,368 1,368 1,368 7,600
2026/01/30 1,368 1,368 1,368 1,368 1,500
2026/01/29 1,368 1,369 1,367 1,367 5,700
2026/01/28 1,368 1,368 1,368 1,368 500
2026/01/27 1,367 1,368 1,367 1,368 15,900
2026/01/26 1,367 1,367 1,367 1,367 600
2026/01/23 1,367 1,367 1,367 1,367 1,600
2026/01/22 1,368 1,368 1,368 1,368 100
2026/01/21 1,368 1,368 1,368 1,368 4,300
2026/01/20 1,368 1,368 1,368 1,368 1,800
2026/01/19 1,367 1,367 1,367 1,367 2,400
2026/01/16 1,367 1,367 1,367 1,367 2,400
2026/01/15 1,367 1,368 1,367 1,368 400
2026/01/14 1,367 1,367 1,367 1,367 13,300
2026/01/13 1,367 1,367 1,366 1,367 7,000
2026/01/09 1,366 1,366 1,366 1,366 1,600
2026/01/08 1,366 1,367 1,365 1,367 20,700
2026/01/07 1,366 1,366 1,366 1,366 100
2026/01/06 1,366 1,367 1,366 1,367 800
2026/01/05 1,366 1,367 1,366 1,366 30,100
2025/12/30 1,367 1,367 1,366 1,367 6,000
2025/12/29 1,367 1,367 1,367 1,367 3,300
2025/12/26 1,367 1,367 1,367 1,367 21,000
2025/12/25 1,368 1,368 1,368 1,368 19,900
2025/12/24 1,368 1,368 1,367 1,367 13,500
2025/12/23 1,368 1,368 1,367 1,367 5,600
2025/12/22 1,367 1,368 1,367 1,367 8,700
2025/12/19 1,367 1,367 1,366 1,366 15,600
2025/12/18 1,368 1,368 1,367 1,367 34,700
2025/12/17 1,367 1,371 1,365 1,367 32,400
2025/12/16 1,368 1,368 1,365 1,368 26,300
2025/12/15 1,370 1,372 1,368 1,369 18,200
2025/12/12 1,378 1,379 1,377 1,378 32,900
2025/12/11 1,378 1,378 1,377 1,378 16,000
2025/12/10 1,377 1,378 1,377 1,378 10,300
2025/12/09 1,377 1,378 1,377 1,377 19,100
2025/12/08 1,377 1,377 1,377 1,377 6,500
2025/12/05 1,377 1,378 1,377 1,377 4,100
2025/12/04 1,378 1,378 1,377 1,377 12,100
2025/12/03 1,377 1,378 1,377 1,378 29,400
2025/12/02 1,377 1,378 1,377 1,377 23,000
2025/12/01 1,378 1,378 1,377 1,377 87,900
2025/11/28 1,377 1,378 1,377 1,377 30,800
2025/11/27 1,378 1,378 1,377 1,377 23,400
2025/11/26 1,377 1,378 1,377 1,377 17,700
2025/11/25 1,377 1,378 1,376 1,377 21,700
2025/11/21 1,376 1,378 1,376 1,376 34,200
2025/11/20 1,375 1,377 1,375 1,376 37,500
2025/11/19 1,375 1,376 1,375 1,375 31,100
2025/11/18 1,375 1,376 1,375 1,375 44,500
2025/11/17 1,375 1,377 1,375 1,375 51,100
2025/11/14 1,377 1,377 1,374 1,375 59,600
2025/11/13 1,380 1,381 1,378 1,380 41,600
2025/11/12 1,380 1,382 1,379 1,380 95,600
2025/11/11 1,380 1,382 1,380 1,380 18,900
2025/11/10 1,381 1,385 1,380 1,384 36,000
2025/11/07 1,381 1,385 1,380 1,381 42,800
2025/11/06 1,390 1,394 1,381 1,385 90,300
2025/11/05 1,393 1,428 1,384 1,395 222,300
2025/11/04 1,443 1,443 1,443 1,443 66,600
2025/10/31 1,090 1,143 1,090 1,143 15,600
2025/10/30 1,084 1,091 1,070 1,091 2,700
2025/10/29 1,083 1,084 1,064 1,084 3,200
2025/10/28 1,062 1,067 1,029 1,060 11,300
2025/10/27 1,059 1,072 1,059 1,071 5,300
2025/10/24 1,079 1,079 1,025 1,059 11,100
2025/10/23 1,084 1,110 999 1,084 19,800
2025/10/22 1,101 1,111 1,066 1,084 8,900
2025/10/21 1,079 1,107 1,077 1,098 9,500
2025/10/20 1,052 1,078 1,052 1,077 3,300
2025/10/17 1,067 1,067 1,045 1,050 4,100
2025/10/16 1,045 1,085 1,020 1,067 10,600
2025/10/15 1,009 1,048 1,009 1,045 7,900
2025/10/14 1,024 1,050 986 1,015 19,800
2025/10/10 1,010 1,059 1,010 1,042 13,800
2025/10/09 1,097 1,100 1,017 1,025 41,000
2025/10/08 1,080 1,099 1,079 1,097 14,900
2025/10/07 1,063 1,240 1,055 1,104 91,900
2025/10/06 940 1,093 940 1,093 45,200
2025/10/03 921 943 921 943 3,700
2025/10/02 889 917 877 917 4,500
2025/10/01 910 911 880 889 11,100
2025/09/30 934 935 910 911 5,000
2025/09/29 946 950 933 933 1,000
2025/09/26 945 961 945 945 6,100
2025/09/25 943 945 935 945 2,400
2025/09/24 940 959 940 946 2,300
2025/09/22 932 967 932 940 13,300
2025/09/19 968 968 946 960 5,700
2025/09/18 915 960 915 939 7,000
2025/09/17 916 916 898 903 5,600
2025/09/16 925 930 923 923 6,400
2025/09/12 926 927 920 924 2,100
2025/09/11 930 939 925 925 3,400
2025/09/10 918 923 918 923 2,400
2025/09/09 909 918 909 917 2,200
2025/09/08 894 909 894 909 3,500
2025/09/05 889 895 884 891 4,100
2025/09/04 894 894 864 883 4,900
2025/09/03 884 896 884 894 1,800
2025/09/02 872 893 872 887 4,200
2025/09/01 871 886 871 871 2,300
2025/08/29 877 878 874 878 700
2025/08/28 885 890 873 873 7,000
2025/08/27 870 890 866 881 3,600
2025/08/26 878 887 873 875 5,400
2025/08/25 869 875 862 875 4,900
2025/08/22 870 870 859 869 8,700
2025/08/21 856 870 852 870 1,900
2025/08/20 857 860 854 859 3,900
2025/08/19 860 869 854 869 3,100
2025/08/18 863 868 860 863 3,600
2025/08/15 861 868 860 868 3,300
2025/08/14 859 865 859 864 2,200
2025/08/13 849 859 849 859 2,200
2025/08/12 848 859 843 849 9,600
2025/08/08 849 860 845 848 7,500
2025/08/07 862 862 852 858 2,200
2025/08/06 861 862 860 862 3,400
2025/08/05 864 868 858 861 9,300
2025/08/04 870 876 863 869 2,900
2025/08/01 860 888 860 885 21,800
2025/07/31 845 855 838 838 7,800
2025/07/30 840 850 836 846 2,400
2025/07/29 832 854 832 840 9,000
2025/07/28 825 831 823 830 1,600
2025/07/25 834 834 827 828 900
2025/07/24 815 835 815 828 5,400
2025/07/23 806 818 806 813 5,000
2025/07/22 804 810 803 804 1,900
2025/07/18 810 812 803 803 3,300
2025/07/17 802 805 802 805 300
2025/07/16 807 807 801 801 300
2025/07/15 805 808 805 807 5,100
2025/07/14 800 803 796 803 3,300
2025/07/11 799 799 795 798 800
2025/07/10 794 800 793 793 1,600
2025/07/09 799 799 792 792 1,400
2025/07/08 794 799 794 796 600
2025/07/07 795 795 793 794 2,600
2025/07/04 801 801 796 800 1,700
2025/07/03 798 804 794 797 1,700
2025/07/02 792 796 787 796 1,900
2025/07/01 794 797 792 792 2,400
2025/06/30 804 804 793 796 4,400
2025/06/27 805 805 800 800 1,600
2025/06/26 805 805 803 805 1,000
2025/06/25 811 814 806 806 2,000
2025/06/24 810 811 809 811 2,300
2025/06/23 814 814 800 810 17,200
2025/06/20 806 812 806 811 2,100
2025/06/19 811 811 805 809 6,500
2025/06/18 820 828 811 816 6,300
2025/06/17 824 827 819 819 3,500
2025/06/16 806 820 806 820 8,300
2025/06/13 811 814 810 810 5,600
2025/06/12 812 816 807 810 5,200
2025/06/11 807 813 807 809 5,700
2025/06/10 811 812 802 803 16,200
2025/06/09 822 822 816 817 1,800
2025/06/06 835 835 817 825 4,700
2025/06/05 834 838 833 833 700
2025/06/04 843 843 836 836 4,500
2025/06/03 843 843 842 843 700
2025/06/02 843 845 843 843 1,700
2025/05/30 837 843 837 843 1,700
2025/05/29 846 846 839 840 3,000
2025/05/28 837 846 837 842 6,300
2025/05/27 834 840 830 835 4,100
2025/05/26 840 840 834 834 1,000
2025/05/23 840 840 832 836 2,400
2025/05/22 832 840 832 840 1,500
2025/05/21 842 854 836 837 4,200
2025/05/20 833 849 833 845 4,200
2025/05/19 837 840 832 832 3,500
2025/05/16 845 845 831 834 9,000
2025/05/15 855 855 841 849 5,600
2025/05/14 856 863 840 856 7,700
2025/05/13 855 855 842 853 5,100
2025/05/12 853 856 839 841 8,700
2025/05/09 856 856 846 850 5,900
2025/05/08 860 860 853 853 3,700
2025/05/07 862 878 853 860 44,100
2025/05/02 871 881 853 857 34,200
2025/05/01 939 939 870 880 160,900
2025/04/30 905 970 904 939 97,200
2025/04/28 874 928 867 905 63,000
2025/04/25 887 910 861 889 56,200
2025/04/24 907 938 882 884 44,200
2025/04/23 933 940 890 893 7,500
2025/04/22 930 982 924 924 8,100
2025/04/21 926 969 926 940 10,000
2025/04/18 875 900 860 900 6,500
2025/04/17 875 875 875 875 100
2025/04/16 891 891 879 879 900
2025/04/15 840 876 840 876 8,800
2025/04/14 813 837 813 837 2,700
2025/04/11 804 824 799 811 2,800

このページの先頭へ