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 |
---|---|---|---|---|---|
2019/12/30 | 662 | 667 | 662 | 666 | 900 |
2019/12/27 | 663 | 665 | 662 | 662 | 1,100 |
2019/12/26 | 663 | 663 | 661 | 663 | 1,500 |
2019/12/25 | 664 | 669 | 663 | 663 | 900 |
2019/12/24 | 662 | 665 | 662 | 664 | 2,500 |
2019/12/23 | 666 | 667 | 662 | 662 | 12,500 |
2019/12/20 | 666 | 666 | 662 | 662 | 2,500 |
2019/12/19 | 666 | 666 | 666 | 666 | 100 |
2019/12/18 | 670 | 671 | 670 | 670 | 600 |
2019/12/17 | 670 | 673 | 670 | 673 | 200 |
2019/12/16 | 686 | 686 | 663 | 670 | 5,100 |
2019/12/13 | 669 | 690 | 662 | 677 | 3,700 |
2019/12/12 | 667 | 668 | 661 | 668 | 2,700 |
2019/12/11 | 665 | 667 | 660 | 667 | 2,700 |
2019/12/10 | 661 | 665 | 661 | 661 | 2,100 |
2019/12/09 | 668 | 668 | 660 | 661 | 6,800 |
2019/12/06 | 660 | 663 | 660 | 663 | 10,000 |
2019/12/05 | 666 | 667 | 658 | 663 | 1,700 |
2019/12/04 | 665 | 665 | 663 | 663 | 300 |
2019/12/03 | 666 | 666 | 666 | 666 | 800 |
2019/12/02 | 669 | 669 | 667 | 667 | 8,100 |
2019/11/29 | 658 | 664 | 658 | 664 | 1,600 |
2019/11/28 | 658 | 662 | 658 | 660 | 2,400 |
2019/11/27 | 662 | 664 | 643 | 653 | 9,000 |
2019/11/26 | 668 | 668 | 657 | 664 | 2,800 |
2019/11/25 | 671 | 671 | 671 | 671 | 200 |
2019/11/22 | 674 | 674 | 671 | 674 | 700 |
2019/11/21 | 670 | 671 | 665 | 671 | 1,000 |
2019/11/20 | 675 | 675 | 670 | 670 | 2,500 |
2019/11/19 | 675 | 675 | 675 | 675 | 300 |
2019/11/15 | 686 | 686 | 681 | 682 | 4,500 |
2019/11/14 | 687 | 687 | 680 | 680 | 1,500 |
2019/11/13 | 685 | 685 | 680 | 680 | 1,300 |
2019/11/12 | 685 | 685 | 680 | 680 | 1,000 |
2019/11/11 | 685 | 685 | 685 | 685 | 100 |
2019/11/08 | 690 | 690 | 689 | 690 | 400 |
2019/11/07 | 690 | 690 | 690 | 690 | 600 |
2019/11/06 | 689 | 690 | 689 | 690 | 800 |
2019/11/05 | 682 | 697 | 682 | 689 | 900 |
2019/11/01 | 675 | 675 | 671 | 671 | 1,300 |
2019/10/31 | 672 | 677 | 672 | 677 | 1,500 |
2019/10/30 | 688 | 688 | 677 | 677 | 1,200 |
2019/10/25 | 698 | 698 | 698 | 698 | 200 |
2019/10/24 | 703 | 703 | 698 | 698 | 4,300 |
2019/10/23 | 698 | 701 | 697 | 701 | 3,600 |
2019/10/21 | 698 | 700 | 698 | 700 | 1,700 |
2019/10/17 | 700 | 700 | 698 | 700 | 700 |
2019/10/16 | 698 | 700 | 698 | 700 | 400 |
2019/10/15 | 700 | 700 | 700 | 700 | 3,300 |
2019/10/11 | 695 | 700 | 695 | 700 | 2,000 |
2019/10/10 | 695 | 695 | 680 | 688 | 2,200 |
2019/10/08 | 671 | 675 | 671 | 675 | 700 |
2019/10/07 | 671 | 671 | 671 | 671 | 900 |
2019/10/04 | 671 | 674 | 671 | 671 | 1,000 |
2019/10/03 | 681 | 681 | 671 | 671 | 200 |
2019/10/02 | 692 | 692 | 680 | 690 | 400 |
2019/10/01 | 666 | 666 | 665 | 665 | 200 |
2019/09/27 | 676 | 676 | 666 | 666 | 600 |
2019/09/26 | 683 | 683 | 683 | 683 | 100 |
2019/09/20 | 688 | 688 | 688 | 688 | 200 |
2019/09/19 | 690 | 692 | 688 | 688 | 600 |
2019/09/17 | 698 | 698 | 693 | 693 | 3,500 |
2019/09/13 | 688 | 700 | 688 | 700 | 1,700 |
2019/09/12 | 685 | 685 | 685 | 685 | 300 |
2019/09/11 | 682 | 687 | 677 | 685 | 700 |
2019/09/06 | 681 | 681 | 681 | 681 | 600 |
2019/09/05 | 672 | 672 | 670 | 670 | 300 |
2019/09/03 | 667 | 667 | 667 | 667 | 100 |
2019/08/30 | 667 | 667 | 667 | 667 | 100 |
2019/08/29 | 667 | 667 | 667 | 667 | 600 |
2019/08/28 | 667 | 667 | 667 | 667 | 100 |
2019/08/27 | 662 | 670 | 662 | 668 | 1,000 |
2019/08/26 | 672 | 672 | 672 | 672 | 100 |
2019/08/23 | 680 | 682 | 680 | 682 | 300 |
2019/08/22 | 677 | 682 | 675 | 682 | 400 |
2019/08/21 | 680 | 680 | 680 | 680 | 100 |
2019/08/19 | 685 | 685 | 685 | 685 | 300 |
2019/08/15 | 694 | 694 | 691 | 692 | 3,400 |
2019/08/14 | 682 | 688 | 682 | 686 | 400 |
2019/08/13 | 675 | 675 | 675 | 675 | 100 |
2019/08/08 | 668 | 672 | 663 | 670 | 2,900 |
2019/08/07 | 688 | 688 | 688 | 688 | 1,000 |
2019/08/06 | 684 | 684 | 684 | 684 | 600 |
2019/08/05 | 673 | 685 | 673 | 685 | 1,100 |
2019/08/02 | 675 | 675 | 675 | 675 | 100 |
2019/08/01 | 671 | 675 | 671 | 675 | 300 |
2019/07/30 | 660 | 670 | 660 | 670 | 2,500 |
2019/07/29 | 670 | 670 | 668 | 668 | 1,500 |
2019/07/26 | 677 | 680 | 677 | 680 | 1,300 |
2019/07/24 | 675 | 676 | 675 | 676 | 400 |
2019/07/22 | 680 | 680 | 675 | 675 | 1,900 |
2019/07/18 | 684 | 684 | 684 | 684 | 7,000 |
2019/07/17 | 690 | 690 | 690 | 690 | 5,000 |
2019/07/16 | 693 | 693 | 690 | 690 | 8,100 |
2019/07/12 | 694 | 700 | 694 | 700 | 1,400 |
2019/07/11 | 684 | 693 | 680 | 693 | 4,100 |
2019/07/10 | 697 | 710 | 697 | 700 | 1,600 |
2019/07/09 | 690 | 702 | 690 | 697 | 2,000 |
2019/07/08 | 689 | 690 | 671 | 690 | 4,300 |
2019/07/05 | 677 | 680 | 676 | 676 | 1,300 |
2019/07/03 | 670 | 670 | 670 | 670 | 300 |
2019/07/02 | 680 | 680 | 671 | 671 | 200 |
2019/06/28 | 672 | 678 | 672 | 678 | 300 |
2019/06/26 | 670 | 676 | 670 | 676 | 1,200 |
2019/06/24 | 676 | 676 | 667 | 676 | 7,600 |
2019/06/21 | 668 | 668 | 660 | 663 | 1,800 |
2019/06/20 | 672 | 676 | 670 | 675 | 1,500 |
2019/06/19 | 663 | 679 | 663 | 677 | 1,600 |
2019/06/18 | 663 | 664 | 663 | 663 | 1,000 |
2019/06/17 | 669 | 670 | 667 | 667 | 4,700 |
2019/06/14 | 682 | 682 | 675 | 682 | 2,600 |
2019/06/13 | 680 | 685 | 680 | 685 | 600 |
2019/06/12 | 671 | 689 | 671 | 689 | 1,800 |
2019/06/11 | 668 | 675 | 668 | 675 | 800 |
2019/06/10 | 663 | 666 | 663 | 666 | 900 |
2019/06/06 | 659 | 659 | 659 | 659 | 600 |
2019/06/05 | 661 | 667 | 661 | 667 | 300 |
2019/06/04 | 650 | 655 | 650 | 655 | 300 |
2019/06/03 | 656 | 656 | 650 | 650 | 500 |
2019/05/28 | 660 | 660 | 660 | 660 | 100 |
2019/05/24 | 660 | 660 | 660 | 660 | 1,000 |
2019/05/23 | 662 | 662 | 660 | 660 | 400 |
2019/05/22 | 672 | 672 | 672 | 672 | 100 |
2019/05/17 | 670 | 670 | 670 | 670 | 100 |
2019/05/16 | 678 | 679 | 670 | 670 | 500 |
2019/05/15 | 687 | 687 | 660 | 670 | 5,500 |
2019/05/14 | 669 | 680 | 669 | 680 | 900 |
2019/05/13 | 667 | 670 | 667 | 669 | 1,000 |
2019/05/10 | 682 | 682 | 667 | 667 | 4,100 |
2019/05/09 | 677 | 677 | 670 | 670 | 2,400 |
2019/05/08 | 680 | 680 | 675 | 680 | 700 |
2019/05/07 | 690 | 690 | 680 | 680 | 1,900 |
2019/04/26 | 702 | 706 | 689 | 689 | 1,400 |
2019/04/25 | 702 | 702 | 702 | 702 | 100 |
2019/04/24 | 700 | 702 | 695 | 702 | 400 |
2019/04/23 | 698 | 700 | 698 | 700 | 200 |
2019/04/22 | 700 | 700 | 698 | 698 | 500 |
2019/04/19 | 700 | 700 | 700 | 700 | 300 |
2019/04/18 | 705 | 705 | 705 | 705 | 100 |
2019/04/17 | 705 | 710 | 705 | 705 | 600 |
2019/04/16 | 713 | 713 | 700 | 705 | 1,500 |
2019/04/15 | 722 | 722 | 722 | 722 | 3,000 |
2019/04/12 | 718 | 724 | 718 | 724 | 700 |
2019/04/11 | 716 | 727 | 715 | 727 | 900 |
2019/04/10 | 706 | 706 | 704 | 706 | 700 |
2019/04/09 | 712 | 716 | 708 | 708 | 1,800 |
2019/04/08 | 717 | 718 | 711 | 711 | 800 |
2019/04/05 | 708 | 708 | 708 | 708 | 100 |
2019/03/28 | 700 | 709 | 700 | 709 | 500 |
2019/03/27 | 700 | 709 | 700 | 709 | 300 |
2019/03/26 | 710 | 710 | 710 | 710 | 300 |
2019/03/20 | 719 | 719 | 719 | 719 | 200 |
2019/03/15 | 720 | 720 | 710 | 719 | 3,400 |
2019/03/14 | 708 | 719 | 708 | 718 | 600 |
2019/03/13 | 712 | 715 | 685 | 703 | 5,600 |
2019/03/12 | 706 | 714 | 705 | 714 | 500 |
2019/03/11 | 705 | 705 | 701 | 701 | 500 |
2019/03/08 | 702 | 705 | 702 | 705 | 300 |
2019/03/07 | 700 | 700 | 700 | 700 | 500 |
2019/03/06 | 707 | 712 | 707 | 712 | 800 |
2019/03/05 | 707 | 712 | 707 | 712 | 500 |
2019/03/04 | 710 | 712 | 710 | 711 | 300 |
2019/03/01 | 713 | 713 | 710 | 712 | 1,400 |
2019/02/21 | 720 | 740 | 720 | 735 | 3,900 |
2019/02/20 | 718 | 718 | 714 | 714 | 200 |
2019/02/19 | 733 | 733 | 733 | 733 | 100 |
2019/02/18 | 717 | 735 | 706 | 735 | 700 |
2019/02/15 | 711 | 738 | 711 | 736 | 4,000 |
2019/02/14 | 730 | 740 | 724 | 736 | 1,700 |
2019/02/13 | 726 | 730 | 721 | 730 | 3,000 |
2019/02/12 | 725 | 725 | 719 | 725 | 3,300 |
2019/02/08 | 719 | 730 | 719 | 730 | 2,700 |
2019/02/07 | 719 | 720 | 715 | 715 | 2,500 |
2019/02/06 | 719 | 719 | 719 | 719 | 1,600 |
2019/02/05 | 705 | 719 | 705 | 719 | 400 |
2019/02/04 | 708 | 708 | 705 | 705 | 200 |
2019/02/01 | 708 | 708 | 708 | 708 | 100 |
2019/01/31 | 711 | 711 | 696 | 708 | 1,200 |
2019/01/30 | 706 | 719 | 706 | 712 | 700 |
2019/01/29 | 703 | 710 | 703 | 710 | 400 |
2019/01/28 | 709 | 710 | 709 | 710 | 300 |
2019/01/24 | 702 | 702 | 702 | 702 | 100 |
2019/01/23 | 702 | 702 | 702 | 702 | 100 |
2019/01/22 | 702 | 702 | 702 | 702 | 100 |
2019/01/21 | 710 | 710 | 710 | 710 | 100 |
2019/01/18 | 705 | 710 | 705 | 710 | 200 |
2019/01/17 | 705 | 710 | 705 | 710 | 200 |
2019/01/16 | 715 | 719 | 710 | 710 | 400 |
2019/01/15 | 693 | 719 | 693 | 719 | 4,000 |
2019/01/11 | 698 | 698 | 685 | 685 | 1,400 |
2019/01/10 | 699 | 700 | 699 | 700 | 1,200 |
2019/01/09 | 695 | 699 | 689 | 699 | 700 |
2019/01/08 | 694 | 700 | 689 | 689 | 700 |
2019/01/07 | 700 | 700 | 694 | 694 | 1,800 |
2019/01/04 | 695 | 701 | 694 | 700 | 13,600 |