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 |
---|---|---|---|---|---|
2020/12/30 | 578 | 578 | 554 | 562 | 1,500 |
2020/12/29 | 560 | 570 | 560 | 570 | 400 |
2020/12/28 | 553 | 559 | 553 | 557 | 1,300 |
2020/12/25 | 571 | 571 | 553 | 553 | 2,200 |
2020/12/24 | 560 | 574 | 553 | 561 | 4,500 |
2020/12/23 | 572 | 572 | 561 | 567 | 900 |
2020/12/22 | 560 | 582 | 553 | 582 | 1,100 |
2020/12/21 | 551 | 572 | 550 | 564 | 3,500 |
2020/12/18 | 560 | 562 | 551 | 551 | 1,200 |
2020/12/17 | 553 | 558 | 550 | 550 | 2,500 |
2020/12/16 | 559 | 559 | 550 | 556 | 15,000 |
2020/12/15 | 600 | 600 | 549 | 549 | 16,100 |
2020/12/14 | 587 | 596 | 578 | 590 | 4,700 |
2020/12/11 | 572 | 576 | 568 | 576 | 1,800 |
2020/12/10 | 597 | 597 | 575 | 576 | 5,300 |
2020/12/09 | 588 | 590 | 586 | 587 | 3,800 |
2020/12/08 | 590 | 590 | 575 | 587 | 5,100 |
2020/12/07 | 593 | 593 | 590 | 593 | 3,100 |
2020/12/04 | 580 | 593 | 580 | 593 | 800 |
2020/12/03 | 575 | 580 | 575 | 580 | 2,200 |
2020/12/02 | 576 | 579 | 575 | 579 | 1,100 |
2020/12/01 | 590 | 590 | 570 | 575 | 11,200 |
2020/11/30 | 585 | 588 | 581 | 581 | 3,400 |
2020/11/27 | 570 | 582 | 570 | 582 | 2,100 |
2020/11/26 | 577 | 583 | 570 | 575 | 4,700 |
2020/11/25 | 578 | 578 | 575 | 575 | 2,400 |
2020/11/24 | 580 | 580 | 578 | 578 | 1,300 |
2020/11/20 | 580 | 580 | 579 | 579 | 1,100 |
2020/11/19 | 584 | 590 | 580 | 590 | 500 |
2020/11/18 | 584 | 584 | 584 | 584 | 1,200 |
2020/11/17 | 580 | 594 | 580 | 586 | 400 |
2020/11/16 | 598 | 598 | 566 | 566 | 4,300 |
2020/11/13 | 602 | 602 | 591 | 598 | 1,900 |
2020/11/12 | 587 | 592 | 586 | 586 | 3,200 |
2020/11/11 | 590 | 604 | 590 | 604 | 900 |
2020/11/10 | 581 | 588 | 581 | 585 | 900 |
2020/11/09 | 596 | 596 | 580 | 580 | 2,400 |
2020/11/06 | 580 | 593 | 575 | 576 | 2,200 |
2020/11/05 | 582 | 589 | 575 | 579 | 700 |
2020/11/04 | 584 | 587 | 576 | 576 | 900 |
2020/11/02 | 550 | 570 | 540 | 554 | 2,500 |
2020/10/30 | 569 | 570 | 544 | 552 | 3,200 |
2020/10/29 | 561 | 573 | 561 | 571 | 300 |
2020/10/28 | 585 | 585 | 580 | 580 | 200 |
2020/10/22 | 595 | 595 | 557 | 585 | 4,000 |
2020/10/21 | 604 | 608 | 603 | 608 | 1,100 |
2020/10/20 | 598 | 604 | 580 | 604 | 1,900 |
2020/10/19 | 608 | 608 | 608 | 608 | 100 |
2020/10/15 | 618 | 618 | 601 | 601 | 4,000 |
2020/10/14 | 600 | 616 | 598 | 616 | 1,000 |
2020/10/13 | 596 | 596 | 591 | 596 | 1,500 |
2020/10/12 | 588 | 595 | 582 | 595 | 1,800 |
2020/10/09 | 585 | 588 | 585 | 588 | 400 |
2020/10/08 | 585 | 585 | 585 | 585 | 100 |
2020/10/07 | 583 | 583 | 580 | 581 | 800 |
2020/10/06 | 580 | 580 | 580 | 580 | 700 |
2020/10/05 | 555 | 585 | 555 | 580 | 1,200 |
2020/10/02 | 580 | 580 | 552 | 552 | 2,000 |
2020/09/30 | 558 | 576 | 558 | 576 | 600 |
2020/09/28 | 555 | 558 | 555 | 556 | 400 |
2020/09/25 | 570 | 570 | 553 | 553 | 3,600 |
2020/09/24 | 571 | 571 | 570 | 570 | 200 |
2020/09/23 | 557 | 557 | 557 | 557 | 200 |
2020/09/18 | 556 | 567 | 551 | 567 | 800 |
2020/09/17 | 550 | 554 | 543 | 554 | 500 |
2020/09/16 | 549 | 549 | 540 | 540 | 200 |
2020/09/15 | 566 | 566 | 552 | 552 | 4,800 |
2020/09/14 | 558 | 561 | 558 | 561 | 1,600 |
2020/09/11 | 549 | 561 | 549 | 558 | 1,300 |
2020/09/10 | 560 | 560 | 554 | 554 | 800 |
2020/09/09 | 555 | 556 | 555 | 556 | 200 |
2020/09/07 | 559 | 559 | 545 | 545 | 1,500 |
2020/09/04 | 555 | 563 | 549 | 551 | 1,400 |
2020/09/02 | 560 | 560 | 560 | 560 | 200 |
2020/08/31 | 550 | 560 | 540 | 550 | 1,500 |
2020/08/28 | 564 | 564 | 548 | 548 | 2,500 |
2020/08/26 | 558 | 558 | 558 | 558 | 300 |
2020/08/24 | 571 | 574 | 563 | 568 | 2,800 |
2020/08/20 | 548 | 561 | 548 | 561 | 4,000 |
2020/08/18 | 560 | 568 | 560 | 568 | 1,700 |
2020/08/17 | 560 | 560 | 555 | 560 | 4,300 |
2020/08/14 | 550 | 560 | 549 | 560 | 1,500 |
2020/08/13 | 545 | 547 | 540 | 546 | 800 |
2020/08/12 | 537 | 537 | 537 | 537 | 200 |
2020/08/07 | 537 | 537 | 537 | 537 | 100 |
2020/08/06 | 533 | 533 | 519 | 529 | 1,400 |
2020/08/05 | 528 | 531 | 521 | 531 | 1,600 |
2020/08/04 | 530 | 535 | 525 | 531 | 900 |
2020/08/03 | 520 | 520 | 520 | 520 | 100 |
2020/07/31 | 530 | 530 | 520 | 530 | 900 |
2020/07/30 | 519 | 528 | 517 | 528 | 1,500 |
2020/07/29 | 531 | 532 | 523 | 523 | 700 |
2020/07/28 | 518 | 518 | 518 | 518 | 100 |
2020/07/22 | 526 | 526 | 526 | 526 | 200 |
2020/07/21 | 531 | 543 | 520 | 526 | 3,000 |
2020/07/17 | 520 | 535 | 520 | 535 | 1,200 |
2020/07/16 | 510 | 528 | 510 | 524 | 2,700 |
2020/07/15 | 540 | 540 | 505 | 506 | 6,900 |
2020/07/14 | 523 | 535 | 520 | 535 | 2,700 |
2020/07/13 | 530 | 531 | 520 | 520 | 4,800 |
2020/07/10 | 516 | 520 | 516 | 520 | 600 |
2020/07/08 | 506 | 519 | 506 | 519 | 1,700 |
2020/07/06 | 503 | 508 | 499 | 508 | 2,000 |
2020/07/03 | 505 | 506 | 500 | 504 | 1,800 |
2020/07/02 | 500 | 500 | 500 | 500 | 300 |
2020/06/30 | 505 | 510 | 505 | 510 | 800 |
2020/06/29 | 508 | 508 | 505 | 508 | 1,400 |
2020/06/25 | 513 | 513 | 501 | 503 | 3,800 |
2020/06/24 | 519 | 519 | 513 | 515 | 5,500 |
2020/06/23 | 519 | 520 | 519 | 520 | 1,100 |
2020/06/22 | 520 | 520 | 518 | 520 | 700 |
2020/06/19 | 521 | 521 | 518 | 519 | 2,500 |
2020/06/18 | 527 | 527 | 520 | 521 | 12,700 |
2020/06/17 | 516 | 520 | 516 | 517 | 2,400 |
2020/06/16 | 514 | 522 | 514 | 516 | 2,500 |
2020/06/15 | 515 | 523 | 515 | 517 | 6,700 |
2020/06/12 | 518 | 528 | 514 | 525 | 4,600 |
2020/06/11 | 520 | 520 | 519 | 519 | 6,900 |
2020/06/10 | 528 | 528 | 519 | 519 | 5,600 |
2020/06/09 | 528 | 529 | 520 | 521 | 3,000 |
2020/06/08 | 528 | 528 | 516 | 521 | 11,100 |
2020/06/05 | 519 | 528 | 519 | 528 | 2,800 |
2020/06/04 | 519 | 520 | 518 | 520 | 1,400 |
2020/06/03 | 518 | 520 | 518 | 518 | 3,400 |
2020/06/02 | 524 | 524 | 513 | 522 | 5,100 |
2020/06/01 | 516 | 525 | 515 | 525 | 700 |
2020/05/29 | 525 | 525 | 515 | 515 | 1,100 |
2020/05/28 | 517 | 517 | 515 | 515 | 1,100 |
2020/05/27 | 519 | 520 | 516 | 516 | 2,500 |
2020/05/26 | 528 | 528 | 518 | 520 | 2,800 |
2020/05/25 | 522 | 532 | 522 | 529 | 700 |
2020/05/22 | 521 | 531 | 521 | 525 | 800 |
2020/05/21 | 531 | 531 | 531 | 531 | 100 |
2020/05/20 | 517 | 529 | 517 | 529 | 500 |
2020/05/19 | 511 | 511 | 510 | 510 | 300 |
2020/05/18 | 516 | 516 | 512 | 515 | 1,000 |
2020/05/15 | 524 | 524 | 510 | 510 | 5,000 |
2020/05/14 | 515 | 520 | 512 | 516 | 2,200 |
2020/05/13 | 505 | 514 | 505 | 514 | 1,700 |
2020/05/12 | 502 | 509 | 502 | 506 | 1,300 |
2020/05/11 | 498 | 501 | 496 | 498 | 2,500 |
2020/05/08 | 503 | 503 | 492 | 498 | 1,900 |
2020/05/07 | 493 | 503 | 488 | 503 | 1,600 |
2020/05/01 | 497 | 497 | 485 | 485 | 1,200 |
2020/04/30 | 488 | 495 | 487 | 490 | 900 |
2020/04/28 | 484 | 484 | 484 | 484 | 400 |
2020/04/27 | 482 | 484 | 482 | 484 | 300 |
2020/04/24 | 480 | 493 | 480 | 485 | 900 |
2020/04/23 | 476 | 478 | 476 | 478 | 200 |
2020/04/22 | 477 | 485 | 477 | 482 | 800 |
2020/04/21 | 475 | 485 | 475 | 485 | 600 |
2020/04/20 | 484 | 495 | 478 | 482 | 1,800 |
2020/04/17 | 488 | 488 | 484 | 484 | 300 |
2020/04/16 | 495 | 495 | 485 | 485 | 400 |
2020/04/15 | 503 | 503 | 495 | 495 | 5,400 |
2020/04/14 | 487 | 499 | 487 | 499 | 2,300 |
2020/04/13 | 479 | 488 | 474 | 483 | 1,400 |
2020/04/10 | 473 | 479 | 473 | 479 | 1,000 |
2020/04/09 | 465 | 472 | 465 | 472 | 1,000 |
2020/04/08 | 460 | 465 | 458 | 465 | 1,100 |
2020/04/07 | 453 | 460 | 441 | 460 | 3,900 |
2020/04/06 | 467 | 471 | 456 | 459 | 2,300 |
2020/04/03 | 473 | 477 | 453 | 467 | 2,000 |
2020/04/02 | 478 | 478 | 466 | 466 | 1,500 |
2020/04/01 | 475 | 480 | 472 | 479 | 700 |
2020/03/31 | 485 | 500 | 482 | 482 | 800 |
2020/03/30 | 471 | 487 | 471 | 485 | 600 |
2020/03/27 | 509 | 509 | 492 | 495 | 1,600 |
2020/03/26 | 505 | 515 | 495 | 495 | 3,500 |
2020/03/25 | 483 | 503 | 483 | 503 | 1,100 |
2020/03/24 | 472 | 495 | 472 | 482 | 1,100 |
2020/03/23 | 483 | 490 | 476 | 478 | 4,000 |
2020/03/19 | 487 | 490 | 486 | 486 | 500 |
2020/03/18 | 482 | 505 | 482 | 500 | 700 |
2020/03/17 | 477 | 478 | 470 | 478 | 2,300 |
2020/03/16 | 504 | 505 | 488 | 489 | 7,500 |
2020/03/13 | 539 | 540 | 490 | 495 | 8,400 |
2020/03/12 | 609 | 610 | 589 | 589 | 1,700 |
2020/03/11 | 616 | 618 | 609 | 609 | 600 |
2020/03/10 | 630 | 630 | 598 | 626 | 2,800 |
2020/03/09 | 638 | 638 | 611 | 630 | 700 |
2020/03/06 | 638 | 638 | 638 | 638 | 600 |
2020/03/05 | 644 | 645 | 641 | 641 | 800 |
2020/03/04 | 645 | 645 | 641 | 641 | 200 |
2020/03/02 | 602 | 654 | 602 | 654 | 800 |
2020/02/28 | 651 | 651 | 614 | 614 | 2,900 |
2020/02/27 | 677 | 677 | 658 | 658 | 800 |
2020/02/26 | 667 | 667 | 662 | 662 | 200 |
2020/02/25 | 665 | 665 | 664 | 664 | 500 |
2020/02/21 | 668 | 678 | 668 | 678 | 500 |
2020/02/18 | 674 | 674 | 674 | 674 | 100 |
2020/02/17 | 680 | 681 | 674 | 674 | 4,500 |
2020/02/14 | 683 | 690 | 683 | 690 | 900 |
2020/02/13 | 679 | 681 | 679 | 681 | 1,700 |
2020/02/12 | 679 | 685 | 679 | 685 | 1,400 |
2020/02/10 | 669 | 682 | 669 | 679 | 600 |
2020/02/07 | 675 | 675 | 675 | 675 | 100 |
2020/02/06 | 677 | 678 | 672 | 678 | 1,100 |
2020/02/05 | 673 | 673 | 673 | 673 | 200 |
2020/02/04 | 664 | 673 | 664 | 673 | 500 |
2020/02/03 | 663 | 664 | 654 | 661 | 2,300 |
2020/01/31 | 679 | 681 | 673 | 673 | 1,000 |
2020/01/30 | 661 | 673 | 661 | 673 | 2,200 |
2020/01/29 | 678 | 678 | 670 | 670 | 300 |
2020/01/28 | 679 | 679 | 672 | 672 | 200 |
2020/01/27 | 677 | 684 | 671 | 679 | 1,000 |
2020/01/24 | 680 | 680 | 676 | 677 | 2,100 |
2020/01/23 | 680 | 680 | 676 | 676 | 400 |
2020/01/22 | 686 | 686 | 680 | 680 | 300 |
2020/01/21 | 681 | 681 | 680 | 680 | 900 |
2020/01/20 | 686 | 686 | 685 | 686 | 400 |
2020/01/17 | 688 | 688 | 686 | 686 | 400 |
2020/01/16 | 691 | 691 | 687 | 687 | 900 |
2020/01/15 | 693 | 693 | 690 | 692 | 3,700 |
2020/01/14 | 690 | 697 | 690 | 695 | 1,700 |
2020/01/10 | 678 | 693 | 677 | 690 | 1,400 |
2020/01/09 | 674 | 678 | 673 | 677 | 700 |
2020/01/08 | 662 | 672 | 662 | 672 | 1,900 |
2020/01/07 | 665 | 667 | 660 | 666 | 2,400 |
2020/01/06 | 660 | 660 | 660 | 660 | 1,000 |