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
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

このページの先頭へ