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
2007/12/28 770 770 770 770 200
2007/12/27 781 781 778 778 400
2007/12/26 781 781 781 781 100
2007/12/25 788 788 780 780 500
2007/12/21 788 788 780 780 1,000
2007/12/20 787 788 787 788 800
2007/12/19 783 787 783 787 400
2007/12/18 803 805 800 801 900
2007/12/17 806 806 806 806 4,000
2007/12/14 790 791 787 791 2,200
2007/12/13 791 791 786 786 400
2007/12/12 791 791 790 790 400
2007/12/11 790 790 790 790 800
2007/12/10 791 791 789 789 4,200
2007/12/07 781 781 776 776 6,600
2007/12/06 765 766 765 766 2,200
2007/12/05 737 750 737 750 2,300
2007/12/04 723 723 723 723 300
2007/12/03 703 703 703 703 200
2007/11/30 729 729 700 700 700
2007/11/29 698 710 698 710 200
2007/11/28 699 699 699 699 300
2007/11/27 692 692 692 692 300
2007/11/26 690 694 686 686 300
2007/11/22 681 681 681 681 300
2007/11/21 687 690 687 687 400
2007/11/20 696 696 680 680 500
2007/11/19 687 687 687 687 200
2007/11/16 723 724 684 686 2,200
2007/11/15 728 728 728 728 4,200
2007/11/14 698 714 698 714 600
2007/11/13 690 700 690 691 900
2007/11/12 702 702 682 691 1,400
2007/11/09 756 756 701 710 2,800
2007/11/06 780 780 779 779 1,700
2007/11/05 767 780 766 780 1,000
2007/11/02 765 769 765 769 400
2007/11/01 765 765 764 765 400
2007/10/31 778 778 745 745 1,000
2007/10/30 778 778 749 749 700
2007/10/29 752 753 735 735 1,100
2007/10/26 760 760 751 753 3,200
2007/10/25 770 770 764 764 500
2007/10/24 774 774 766 770 900
2007/10/23 773 774 773 774 700
2007/10/22 770 770 770 770 400
2007/10/19 781 781 781 781 200
2007/10/18 780 780 780 780 400
2007/10/17 783 784 780 780 1,800
2007/10/16 785 791 784 784 1,400
2007/10/15 799 799 797 797 4,200
2007/10/12 790 797 788 797 2,000
2007/10/11 785 786 785 786 700
2007/10/10 789 789 782 783 500
2007/10/09 801 801 781 781 3,100
2007/10/05 781 791 781 791 1,800
2007/10/04 798 798 790 791 500
2007/10/03 790 790 790 790 100
2007/10/02 800 800 793 793 600
2007/10/01 787 790 787 790 400
2007/09/28 798 800 798 800 700
2007/09/27 781 783 781 783 500
2007/09/26 793 793 791 791 200
2007/09/25 794 794 794 794 200
2007/09/21 805 805 800 800 700
2007/09/20 803 805 803 805 200
2007/09/19 809 809 809 809 200
2007/09/18 828 828 801 809 4,700
2007/09/14 806 819 806 819 2,000
2007/09/13 805 806 805 806 500
2007/09/12 805 806 805 806 400
2007/09/11 825 825 803 810 1,600
2007/09/10 828 828 815 815 1,300
2007/09/07 827 831 827 831 600
2007/09/06 850 850 834 834 1,500
2007/09/05 840 840 840 840 400
2007/09/04 826 828 826 827 500
2007/09/03 850 850 850 850 1,000
2007/08/31 850 850 850 850 400
2007/08/30 830 830 830 830 100
2007/08/29 841 841 830 830 600
2007/08/28 849 849 849 849 100
2007/08/27 858 858 849 849 300
2007/08/24 851 851 850 850 200
2007/08/23 849 850 848 848 900
2007/08/22 850 854 850 850 800
2007/08/21 840 850 840 850 800
2007/08/20 850 850 850 850 1,000
2007/08/17 852 859 851 851 800
2007/08/16 895 895 853 861 1,800
2007/08/15 904 904 904 904 3,500
2007/08/14 891 904 891 904 1,500
2007/08/13 893 894 893 894 500
2007/08/10 894 894 894 894 300
2007/08/08 896 896 896 896 200
2007/08/07 897 897 897 897 100
2007/08/06 909 909 901 901 1,400
2007/08/03 899 903 899 903 400
2007/08/02 901 902 901 902 300
2007/08/01 899 899 891 891 500
2007/07/31 892 892 892 892 100
2007/07/30 899 899 899 899 1,000
2007/07/27 874 877 860 877 700
2007/07/26 898 898 875 875 1,500
2007/07/25 888 891 883 891 1,400
2007/07/24 902 905 881 882 4,600
2007/07/23 906 906 903 903 600
2007/07/20 916 916 902 908 2,400
2007/07/19 919 920 917 920 800
2007/07/17 940 940 915 915 7,700
2007/07/13 916 926 915 926 1,300
2007/07/12 915 917 914 917 1,100
2007/07/11 916 917 910 917 2,100
2007/07/10 920 920 910 910 900
2007/07/09 933 933 915 915 2,500
2007/07/06 933 933 914 918 2,700
2007/07/05 918 923 918 923 700
2007/07/04 921 921 915 915 700
2007/07/03 926 926 916 916 800
2007/07/02 940 940 925 925 2,200
2007/06/29 940 940 937 937 400
2007/06/28 936 936 936 936 200
2007/06/27 966 966 936 936 300
2007/06/26 966 969 966 969 500
2007/06/25 972 972 969 970 3,500
2007/06/22 956 956 949 953 2,900
2007/06/21 938 938 938 938 600
2007/06/20 932 932 921 922 400
2007/06/19 933 933 922 932 400
2007/06/18 935 935 935 935 400
2007/06/15 939 939 917 917 3,800
2007/06/14 923 939 922 939 1,400
2007/06/13 924 924 922 922 400
2007/06/12 919 927 910 927 1,700
2007/06/11 921 922 916 916 1,100
2007/06/08 920 920 918 920 300
2007/06/07 917 918 917 918 300
2007/06/06 939 939 915 915 3,100
2007/06/05 920 922 920 922 500
2007/06/04 930 930 930 930 200
2007/06/01 920 920 920 920 200
2007/05/31 915 920 915 920 200
2007/05/30 911 912 911 912 400
2007/05/29 915 915 911 911 1,900
2007/05/28 918 918 911 912 400
2007/05/25 910 910 910 910 200
2007/05/24 908 912 908 912 300
2007/05/23 908 911 906 906 1,300
2007/05/22 906 911 905 905 1,000
2007/05/21 906 906 901 904 400
2007/05/18 920 922 910 911 3,000
2007/05/17 980 980 960 960 500
2007/05/16 984 984 983 984 500
2007/05/15 998 998 984 984 3,900
2007/05/14 986 995 985 995 2,700
2007/05/11 989 989 983 983 300
2007/05/10 986 986 984 985 500
2007/05/09 991 991 987 987 400
2007/05/07 998 998 998 998 1,300
2007/05/02 987 988 985 988 300
2007/05/01 988 988 988 988 300
2007/04/27 989 992 980 990 15,900
2007/04/26 993 993 991 991 300
2007/04/25 990 990 990 990 3,100
2007/04/24 990 990 985 985 5,500
2007/04/23 991 991 989 989 4,200
2007/04/20 990 990 990 990 200
2007/04/19 993 993 990 990 400
2007/04/18 991 992 990 990 1,800
2007/04/17 991 991 990 990 300
2007/04/16 1,008 1,008 995 995 3,600
2007/04/13 992 1,007 992 1,007 2,000
2007/04/12 994 994 992 992 500
2007/04/11 992 993 991 993 300
2007/04/10 993 993 991 991 500
2007/04/09 994 994 991 991 500
2007/04/06 1,000 1,000 991 991 1,600
2007/04/05 989 995 989 995 800
2007/04/04 985 990 985 986 2,000
2007/04/03 990 994 989 990 5,800
2007/04/02 990 991 990 990 2,500
2007/03/30 994 995 990 990 500
2007/03/29 994 994 990 994 800
2007/03/28 990 991 990 990 1,000
2007/03/27 990 995 990 991 8,000
2007/03/26 1,005 1,005 999 1,003 16,100
2007/03/23 1,017 1,017 1,003 1,005 800
2007/03/22 1,014 1,014 1,010 1,010 400
2007/03/20 1,020 1,020 1,015 1,015 1,100
2007/03/19 1,016 1,025 1,016 1,025 1,300
2007/03/16 1,022 1,022 1,020 1,020 600
2007/03/15 1,033 1,033 1,023 1,023 3,200
2007/03/14 1,012 1,020 1,010 1,020 4,200
2007/03/13 1,005 1,019 1,000 1,017 4,900
2007/03/12 1,009 1,018 1,009 1,016 700
2007/03/09 999 1,006 999 1,006 800
2007/03/08 1,025 1,025 987 1,000 5,000
2007/03/07 1,018 1,020 1,018 1,020 1,000
2007/03/06 1,010 1,015 1,000 1,015 4,600
2007/03/05 1,000 1,005 1,000 1,005 4,900
2007/03/02 1,005 1,005 996 1,004 9,600
2007/03/01 1,000 1,005 1,000 1,001 3,200
2007/02/28 991 1,000 990 1,000 7,400
2007/02/27 1,002 1,005 999 1,003 2,700
2007/02/26 1,000 1,003 996 1,002 5,600
2007/02/23 992 992 979 991 6,500
2007/02/22 990 992 983 990 1,500
2007/02/21 990 990 984 984 500
2007/02/20 990 990 985 985 1,100
2007/02/19 995 995 988 988 800
2007/02/16 985 985 983 985 400
2007/02/15 985 985 985 985 3,600
2007/02/14 980 990 978 990 1,600
2007/02/13 977 980 977 980 500
2007/02/09 982 982 977 977 300
2007/02/08 980 982 976 982 800
2007/02/07 975 978 970 978 900
2007/02/06 980 980 976 976 1,300
2007/02/05 963 970 962 970 1,300
2007/02/02 970 970 961 968 3,700
2007/02/01 970 970 970 970 500
2007/01/31 969 969 964 964 1,300
2007/01/30 964 967 964 965 1,900
2007/01/29 966 970 963 964 3,200
2007/01/26 967 968 963 963 1,400
2007/01/25 975 977 965 966 1,800
2007/01/24 961 981 957 965 6,300
2007/01/23 996 996 951 951 6,200
2007/01/22 1,002 1,002 990 995 1,900
2007/01/19 1,003 1,003 1,002 1,002 200
2007/01/18 1,010 1,010 1,002 1,002 300
2007/01/17 1,015 1,015 1,010 1,010 200
2007/01/16 1,018 1,018 1,015 1,015 300
2007/01/15 1,037 1,037 1,018 1,019 3,800
2007/01/12 1,010 1,017 1,010 1,017 600
2007/01/11 1,000 1,010 1,000 1,000 3,300
2007/01/10 1,005 1,005 1,000 1,000 200
2007/01/09 1,009 1,009 1,000 1,005 2,300
2007/01/05 989 991 985 991 600
2007/01/04 985 986 985 986 400

このページの先頭へ