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 |
---|---|---|---|---|---|
2018/12/28 | 695 | 695 | 695 | 695 | 400 |
2018/12/27 | 695 | 695 | 693 | 695 | 600 |
2018/12/26 | 675 | 675 | 675 | 675 | 100 |
2018/12/25 | 659 | 659 | 619 | 655 | 48,300 |
2018/12/21 | 714 | 726 | 714 | 714 | 400 |
2018/12/20 | 727 | 727 | 720 | 720 | 1,300 |
2018/12/19 | 727 | 743 | 727 | 742 | 500 |
2018/12/18 | 734 | 734 | 728 | 728 | 200 |
2018/12/17 | 726 | 735 | 726 | 735 | 4,300 |
2018/12/14 | 730 | 736 | 730 | 733 | 1,800 |
2018/12/13 | 723 | 723 | 723 | 723 | 1,000 |
2018/12/12 | 725 | 725 | 723 | 723 | 500 |
2018/12/11 | 725 | 725 | 722 | 725 | 1,500 |
2018/12/10 | 750 | 750 | 725 | 725 | 5,400 |
2018/12/07 | 749 | 749 | 747 | 747 | 300 |
2018/12/06 | 746 | 746 | 746 | 746 | 600 |
2018/12/05 | 749 | 749 | 746 | 749 | 600 |
2018/12/04 | 749 | 749 | 748 | 749 | 500 |
2018/12/03 | 750 | 750 | 750 | 750 | 7,400 |
2018/11/30 | 746 | 747 | 746 | 747 | 500 |
2018/11/29 | 739 | 744 | 736 | 744 | 1,600 |
2018/11/28 | 738 | 738 | 728 | 735 | 1,800 |
2018/11/27 | 719 | 741 | 719 | 741 | 600 |
2018/11/26 | 725 | 730 | 725 | 730 | 600 |
2018/11/22 | 730 | 730 | 730 | 730 | 100 |
2018/11/21 | 720 | 723 | 720 | 723 | 400 |
2018/11/19 | 715 | 720 | 715 | 720 | 500 |
2018/11/16 | 712 | 712 | 712 | 712 | 300 |
2018/11/15 | 715 | 715 | 715 | 715 | 3,400 |
2018/11/14 | 735 | 735 | 720 | 724 | 2,800 |
2018/11/13 | 736 | 736 | 726 | 728 | 1,200 |
2018/11/12 | 728 | 736 | 728 | 736 | 1,600 |
2018/11/09 | 725 | 726 | 724 | 726 | 400 |
2018/11/07 | 719 | 719 | 719 | 719 | 1,900 |
2018/11/06 | 725 | 725 | 725 | 725 | 4,200 |
2018/11/05 | 712 | 725 | 712 | 725 | 7,400 |
2018/11/02 | 720 | 720 | 720 | 720 | 4,400 |
2018/11/01 | 722 | 722 | 714 | 720 | 13,900 |
2018/10/31 | 753 | 753 | 717 | 717 | 9,100 |
2018/10/30 | 711 | 723 | 711 | 723 | 1,000 |
2018/10/29 | 729 | 729 | 714 | 714 | 2,200 |
2018/10/26 | 740 | 740 | 731 | 731 | 700 |
2018/10/25 | 742 | 742 | 742 | 742 | 1,000 |
2018/10/23 | 756 | 756 | 752 | 752 | 2,200 |
2018/10/22 | 756 | 756 | 756 | 756 | 2,000 |
2018/10/18 | 756 | 756 | 756 | 756 | 500 |
2018/10/17 | 756 | 756 | 756 | 756 | 100 |
2018/10/16 | 756 | 756 | 756 | 756 | 2,900 |
2018/10/15 | 765 | 765 | 756 | 756 | 3,300 |
2018/10/12 | 761 | 767 | 759 | 767 | 800 |
2018/10/11 | 759 | 760 | 758 | 760 | 1,600 |
2018/10/10 | 759 | 760 | 759 | 759 | 9,700 |
2018/10/09 | 758 | 759 | 758 | 758 | 500 |
2018/10/05 | 758 | 758 | 758 | 758 | 2,800 |
2018/10/03 | 758 | 758 | 758 | 758 | 200 |
2018/10/02 | 758 | 758 | 758 | 758 | 2,300 |
2018/10/01 | 757 | 757 | 757 | 757 | 1,200 |
2018/09/28 | 775 | 775 | 775 | 775 | 600 |
2018/09/21 | 754 | 754 | 754 | 754 | 600 |
2018/09/20 | 755 | 755 | 754 | 754 | 600 |
2018/09/19 | 758 | 758 | 755 | 755 | 400 |
2018/09/18 | 766 | 766 | 766 | 766 | 3,800 |
2018/09/14 | 756 | 765 | 756 | 765 | 1,100 |
2018/09/13 | 756 | 756 | 756 | 756 | 200 |
2018/09/11 | 752 | 760 | 752 | 760 | 1,200 |
2018/09/10 | 752 | 752 | 750 | 750 | 500 |
2018/09/06 | 759 | 759 | 759 | 759 | 500 |
2018/09/05 | 755 | 759 | 754 | 759 | 900 |
2018/09/03 | 753 | 753 | 753 | 753 | 100 |
2018/08/31 | 755 | 756 | 755 | 756 | 1,100 |
2018/08/29 | 760 | 760 | 754 | 754 | 3,900 |
2018/08/28 | 759 | 759 | 759 | 759 | 1,200 |
2018/08/27 | 759 | 759 | 759 | 759 | 100 |
2018/08/24 | 767 | 767 | 767 | 767 | 100 |
2018/08/23 | 768 | 768 | 768 | 768 | 100 |
2018/08/22 | 767 | 768 | 759 | 768 | 1,300 |
2018/08/20 | 759 | 768 | 759 | 768 | 400 |
2018/08/17 | 765 | 765 | 765 | 765 | 100 |
2018/08/16 | 767 | 767 | 767 | 767 | 4,100 |
2018/08/15 | 780 | 780 | 771 | 771 | 3,100 |
2018/08/14 | 762 | 775 | 760 | 775 | 1,000 |
2018/08/13 | 763 | 763 | 760 | 761 | 900 |
2018/08/10 | 767 | 767 | 763 | 763 | 1,100 |
2018/08/09 | 767 | 767 | 767 | 767 | 300 |
2018/08/08 | 767 | 767 | 763 | 767 | 800 |
2018/08/06 | 767 | 767 | 767 | 767 | 500 |
2018/08/03 | 770 | 770 | 770 | 770 | 400 |
2018/08/02 | 770 | 770 | 770 | 770 | 100 |
2018/08/01 | 772 | 779 | 772 | 772 | 400 |
2018/07/31 | 775 | 785 | 772 | 772 | 1,200 |
2018/07/30 | 795 | 795 | 770 | 790 | 5,400 |
2018/07/27 | 753 | 758 | 752 | 752 | 1,700 |
2018/07/26 | 758 | 758 | 758 | 758 | 200 |
2018/07/25 | 755 | 758 | 750 | 758 | 1,300 |
2018/07/24 | 758 | 758 | 758 | 758 | 300 |
2018/07/23 | 758 | 758 | 758 | 758 | 100 |
2018/07/20 | 760 | 760 | 760 | 760 | 100 |
2018/07/19 | 772 | 772 | 750 | 759 | 2,800 |
2018/07/18 | 767 | 772 | 767 | 772 | 300 |
2018/07/17 | 775 | 775 | 753 | 767 | 4,500 |
2018/07/13 | 789 | 790 | 783 | 790 | 1,100 |
2018/07/12 | 787 | 787 | 787 | 787 | 300 |
2018/07/11 | 780 | 792 | 780 | 780 | 1,900 |
2018/07/10 | 790 | 790 | 790 | 790 | 200 |
2018/07/09 | 792 | 792 | 792 | 792 | 1,500 |
2018/07/06 | 792 | 792 | 792 | 792 | 400 |
2018/07/05 | 786 | 793 | 785 | 793 | 300 |
2018/07/04 | 788 | 788 | 788 | 788 | 300 |
2018/07/03 | 792 | 793 | 792 | 793 | 200 |
2018/07/02 | 793 | 793 | 793 | 793 | 100 |
2018/06/27 | 794 | 794 | 794 | 794 | 100 |
2018/06/22 | 794 | 794 | 794 | 794 | 6,700 |
2018/06/21 | 780 | 780 | 780 | 780 | 300 |
2018/06/20 | 777 | 795 | 777 | 795 | 400 |
2018/06/19 | 780 | 795 | 780 | 795 | 1,100 |
2018/06/18 | 781 | 781 | 780 | 780 | 400 |
2018/06/15 | 785 | 789 | 780 | 784 | 4,900 |
2018/06/14 | 774 | 778 | 774 | 778 | 2,800 |
2018/06/12 | 770 | 770 | 770 | 770 | 300 |
2018/06/11 | 759 | 773 | 759 | 773 | 1,000 |
2018/06/08 | 758 | 758 | 758 | 758 | 1,600 |
2018/06/06 | 770 | 770 | 770 | 770 | 500 |
2018/06/05 | 760 | 764 | 760 | 764 | 200 |
2018/06/04 | 761 | 761 | 760 | 760 | 400 |
2018/05/31 | 761 | 761 | 761 | 761 | 100 |
2018/05/29 | 764 | 764 | 762 | 762 | 600 |
2018/05/28 | 765 | 765 | 765 | 765 | 100 |
2018/05/25 | 765 | 765 | 765 | 765 | 100 |
2018/05/22 | 769 | 769 | 769 | 769 | 200 |
2018/05/17 | 773 | 773 | 770 | 770 | 600 |
2018/05/16 | 780 | 780 | 780 | 780 | 1,000 |
2018/05/15 | 785 | 785 | 781 | 785 | 3,800 |
2018/05/14 | 782 | 785 | 781 | 785 | 3,500 |
2018/05/11 | 780 | 780 | 778 | 778 | 500 |
2018/05/10 | 767 | 777 | 767 | 777 | 1,000 |
2018/05/09 | 764 | 769 | 764 | 769 | 11,100 |
2018/05/07 | 764 | 764 | 764 | 764 | 400 |
2018/05/02 | 753 | 764 | 753 | 764 | 1,600 |
2018/05/01 | 756 | 756 | 751 | 753 | 3,700 |
2018/04/27 | 764 | 764 | 764 | 764 | 1,100 |
2018/04/25 | 770 | 770 | 763 | 765 | 3,600 |
2018/04/24 | 770 | 770 | 770 | 770 | 600 |
2018/04/20 | 770 | 770 | 770 | 770 | 8,600 |
2018/04/19 | 770 | 770 | 770 | 770 | 400 |
2018/04/18 | 772 | 772 | 772 | 772 | 200 |
2018/04/16 | 780 | 780 | 772 | 772 | 6,300 |
2018/04/13 | 777 | 782 | 777 | 782 | 2,000 |
2018/04/12 | 774 | 777 | 773 | 777 | 1,700 |
2018/04/11 | 772 | 772 | 771 | 772 | 1,100 |
2018/04/10 | 766 | 770 | 765 | 770 | 500 |
2018/04/06 | 771 | 771 | 771 | 771 | 600 |
2018/04/05 | 770 | 770 | 770 | 770 | 100 |
2018/03/30 | 765 | 765 | 765 | 765 | 100 |
2018/03/29 | 765 | 765 | 765 | 765 | 600 |
2018/03/28 | 765 | 765 | 765 | 765 | 200 |
2018/03/27 | 765 | 765 | 765 | 765 | 100 |
2018/03/26 | 765 | 765 | 760 | 761 | 1,200 |
2018/03/23 | 765 | 765 | 761 | 761 | 1,000 |
2018/03/22 | 767 | 767 | 765 | 765 | 2,100 |
2018/03/19 | 775 | 775 | 765 | 765 | 1,000 |
2018/03/15 | 778 | 778 | 767 | 771 | 4,200 |
2018/03/14 | 779 | 780 | 766 | 776 | 2,100 |
2018/03/13 | 771 | 777 | 771 | 777 | 1,200 |
2018/03/12 | 765 | 773 | 765 | 772 | 600 |
2018/03/09 | 761 | 762 | 761 | 762 | 200 |
2018/03/08 | 754 | 754 | 754 | 754 | 500 |
2018/03/06 | 758 | 760 | 747 | 754 | 5,700 |
2018/03/05 | 765 | 765 | 750 | 758 | 3,400 |
2018/03/02 | 755 | 760 | 750 | 760 | 1,600 |
2018/03/01 | 760 | 760 | 755 | 755 | 7,000 |
2018/02/28 | 757 | 768 | 757 | 760 | 600 |
2018/02/27 | 755 | 760 | 754 | 760 | 1,400 |
2018/02/26 | 750 | 751 | 750 | 750 | 700 |
2018/02/23 | 755 | 757 | 749 | 750 | 6,100 |
2018/02/22 | 750 | 751 | 749 | 749 | 3,100 |
2018/02/21 | 750 | 759 | 750 | 750 | 3,000 |
2018/02/20 | 750 | 751 | 750 | 750 | 1,900 |
2018/02/19 | 750 | 756 | 750 | 750 | 1,700 |
2018/02/16 | 753 | 755 | 741 | 755 | 4,700 |
2018/02/15 | 740 | 752 | 740 | 747 | 7,800 |
2018/02/14 | 747 | 750 | 747 | 747 | 1,400 |
2018/02/13 | 764 | 764 | 750 | 750 | 6,300 |
2018/02/09 | 761 | 761 | 751 | 755 | 3,300 |
2018/02/08 | 763 | 770 | 763 | 768 | 3,100 |
2018/02/07 | 754 | 765 | 754 | 756 | 4,500 |
2018/02/06 | 765 | 765 | 750 | 750 | 4,100 |
2018/02/05 | 784 | 784 | 770 | 775 | 7,200 |
2018/02/02 | 790 | 790 | 780 | 790 | 7,500 |
2018/02/01 | 786 | 790 | 786 | 790 | 1,300 |
2018/01/31 | 787 | 788 | 781 | 788 | 700 |
2018/01/30 | 790 | 793 | 777 | 783 | 11,700 |
2018/01/29 | 794 | 814 | 793 | 809 | 7,500 |
2018/01/26 | 789 | 794 | 783 | 794 | 3,700 |
2018/01/25 | 786 | 789 | 783 | 786 | 2,100 |
2018/01/24 | 780 | 794 | 780 | 786 | 7,000 |
2018/01/23 | 786 | 797 | 786 | 794 | 4,200 |
2018/01/22 | 786 | 788 | 786 | 788 | 700 |
2018/01/19 | 780 | 780 | 779 | 779 | 300 |
2018/01/17 | 790 | 790 | 779 | 780 | 2,800 |
2018/01/16 | 792 | 795 | 790 | 790 | 2,500 |
2018/01/15 | 799 | 800 | 792 | 792 | 6,800 |
2018/01/12 | 787 | 792 | 784 | 792 | 1,800 |
2018/01/11 | 787 | 787 | 781 | 781 | 1,700 |
2018/01/10 | 781 | 784 | 780 | 781 | 4,700 |
2018/01/09 | 778 | 780 | 775 | 780 | 4,500 |
2018/01/05 | 780 | 787 | 774 | 780 | 2,300 |
2018/01/04 | 772 | 778 | 772 | 774 | 900 |