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 |
---|---|---|---|---|---|
2021/12/30 | 562 | 562 | 549 | 549 | 3,100 |
2021/12/28 | 570 | 570 | 558 | 558 | 5,000 |
2021/12/27 | 565 | 568 | 562 | 568 | 1,800 |
2021/12/24 | 567 | 570 | 567 | 570 | 300 |
2021/12/23 | 564 | 565 | 564 | 565 | 300 |
2021/12/22 | 564 | 564 | 564 | 564 | 100 |
2021/12/21 | 563 | 563 | 563 | 563 | 100 |
2021/12/20 | 568 | 568 | 564 | 564 | 600 |
2021/12/17 | 566 | 567 | 566 | 567 | 200 |
2021/12/16 | 581 | 581 | 567 | 567 | 1,100 |
2021/12/15 | 564 | 578 | 561 | 566 | 5,800 |
2021/12/14 | 572 | 580 | 568 | 574 | 2,300 |
2021/12/13 | 577 | 577 | 562 | 570 | 3,800 |
2021/12/10 | 561 | 567 | 561 | 567 | 1,100 |
2021/12/09 | 572 | 572 | 563 | 567 | 600 |
2021/12/08 | 565 | 571 | 565 | 567 | 1,200 |
2021/12/07 | 562 | 562 | 562 | 562 | 200 |
2021/12/06 | 568 | 568 | 553 | 559 | 2,300 |
2021/12/03 | 572 | 578 | 567 | 578 | 1,700 |
2021/12/02 | 574 | 574 | 566 | 572 | 700 |
2021/12/01 | 581 | 582 | 571 | 573 | 11,600 |
2021/11/30 | 568 | 572 | 563 | 571 | 6,300 |
2021/11/29 | 563 | 565 | 555 | 564 | 1,400 |
2021/11/26 | 567 | 567 | 560 | 563 | 2,100 |
2021/11/25 | 568 | 568 | 562 | 567 | 1,000 |
2021/11/24 | 562 | 568 | 562 | 568 | 1,100 |
2021/11/18 | 562 | 562 | 562 | 562 | 300 |
2021/11/16 | 566 | 566 | 560 | 562 | 900 |
2021/11/15 | 568 | 570 | 561 | 570 | 4,700 |
2021/11/12 | 572 | 572 | 566 | 568 | 3,100 |
2021/11/11 | 567 | 568 | 565 | 566 | 1,100 |
2021/11/10 | 561 | 561 | 560 | 560 | 1,100 |
2021/11/09 | 560 | 560 | 555 | 555 | 700 |
2021/11/08 | 562 | 562 | 556 | 560 | 3,600 |
2021/11/05 | 557 | 566 | 553 | 566 | 3,300 |
2021/11/04 | 560 | 567 | 559 | 567 | 1,500 |
2021/11/02 | 567 | 567 | 555 | 560 | 2,400 |
2021/11/01 | 573 | 573 | 563 | 564 | 5,600 |
2021/10/29 | 564 | 571 | 556 | 563 | 3,300 |
2021/10/28 | 580 | 580 | 564 | 564 | 1,100 |
2021/10/27 | 556 | 574 | 556 | 571 | 4,100 |
2021/10/26 | 556 | 556 | 556 | 556 | 400 |
2021/10/25 | 551 | 563 | 550 | 556 | 3,000 |
2021/10/22 | 568 | 570 | 561 | 561 | 700 |
2021/10/21 | 565 | 565 | 562 | 562 | 700 |
2021/10/20 | 567 | 567 | 562 | 562 | 400 |
2021/10/19 | 567 | 567 | 561 | 567 | 700 |
2021/10/18 | 569 | 569 | 569 | 569 | 500 |
2021/10/15 | 570 | 570 | 569 | 569 | 3,900 |
2021/10/14 | 564 | 569 | 564 | 569 | 900 |
2021/10/13 | 561 | 567 | 561 | 567 | 600 |
2021/10/12 | 563 | 564 | 559 | 560 | 1,400 |
2021/10/11 | 559 | 570 | 558 | 558 | 2,400 |
2021/10/08 | 559 | 559 | 559 | 559 | 200 |
2021/10/07 | 558 | 558 | 556 | 558 | 300 |
2021/10/06 | 563 | 563 | 558 | 558 | 700 |
2021/10/05 | 560 | 563 | 560 | 563 | 900 |
2021/10/04 | 566 | 566 | 558 | 562 | 600 |
2021/10/01 | 560 | 565 | 555 | 565 | 1,100 |
2021/09/30 | 559 | 561 | 559 | 561 | 600 |
2021/09/29 | 560 | 560 | 556 | 558 | 2,200 |
2021/09/28 | 564 | 564 | 564 | 564 | 100 |
2021/09/27 | 569 | 573 | 566 | 566 | 1,100 |
2021/09/24 | 560 | 572 | 559 | 568 | 3,300 |
2021/09/22 | 560 | 560 | 560 | 560 | 100 |
2021/09/21 | 556 | 560 | 556 | 560 | 1,300 |
2021/09/17 | 561 | 566 | 561 | 566 | 400 |
2021/09/16 | 569 | 569 | 561 | 561 | 2,500 |
2021/09/15 | 560 | 569 | 555 | 569 | 8,100 |
2021/09/14 | 557 | 560 | 553 | 560 | 1,800 |
2021/09/13 | 550 | 553 | 548 | 549 | 2,100 |
2021/09/10 | 547 | 550 | 547 | 547 | 2,100 |
2021/09/09 | 546 | 548 | 546 | 547 | 1,100 |
2021/09/08 | 549 | 549 | 542 | 543 | 2,900 |
2021/09/07 | 550 | 550 | 542 | 544 | 900 |
2021/09/06 | 557 | 557 | 541 | 550 | 4,200 |
2021/09/03 | 548 | 549 | 544 | 549 | 1,100 |
2021/09/02 | 543 | 548 | 543 | 543 | 3,100 |
2021/09/01 | 539 | 549 | 538 | 542 | 3,900 |
2021/08/31 | 547 | 551 | 535 | 536 | 12,200 |
2021/08/30 | 538 | 545 | 538 | 539 | 800 |
2021/08/27 | 540 | 540 | 536 | 536 | 1,600 |
2021/08/26 | 543 | 547 | 536 | 538 | 7,900 |
2021/08/25 | 540 | 546 | 540 | 543 | 3,500 |
2021/08/24 | 536 | 542 | 535 | 540 | 9,000 |
2021/08/23 | 580 | 580 | 517 | 538 | 66,300 |
2021/08/20 | 580 | 580 | 580 | 580 | 500 |
2021/08/19 | 580 | 586 | 580 | 581 | 500 |
2021/08/18 | 579 | 579 | 576 | 576 | 300 |
2021/08/17 | 587 | 587 | 570 | 573 | 4,800 |
2021/08/16 | 595 | 595 | 586 | 587 | 4,300 |
2021/08/13 | 592 | 597 | 586 | 597 | 2,200 |
2021/08/12 | 587 | 587 | 587 | 587 | 600 |
2021/08/11 | 592 | 595 | 587 | 587 | 1,200 |
2021/08/10 | 596 | 596 | 594 | 594 | 200 |
2021/08/06 | 597 | 600 | 587 | 596 | 3,000 |
2021/08/05 | 597 | 598 | 589 | 598 | 1,400 |
2021/08/04 | 584 | 594 | 584 | 594 | 300 |
2021/08/03 | 588 | 588 | 580 | 584 | 400 |
2021/08/02 | 600 | 600 | 583 | 586 | 3,300 |
2021/07/29 | 585 | 587 | 580 | 580 | 2,100 |
2021/07/27 | 599 | 600 | 585 | 585 | 1,800 |
2021/07/26 | 599 | 599 | 591 | 591 | 200 |
2021/07/21 | 593 | 598 | 593 | 598 | 200 |
2021/07/19 | 587 | 593 | 587 | 593 | 300 |
2021/07/15 | 590 | 593 | 587 | 587 | 4,300 |
2021/07/14 | 598 | 600 | 598 | 600 | 700 |
2021/07/13 | 592 | 592 | 589 | 590 | 2,700 |
2021/07/12 | 606 | 606 | 590 | 592 | 6,400 |
2021/07/09 | 597 | 597 | 597 | 597 | 100 |
2021/07/08 | 592 | 597 | 592 | 597 | 200 |
2021/07/07 | 599 | 599 | 592 | 592 | 800 |
2021/07/06 | 599 | 599 | 589 | 589 | 900 |
2021/07/05 | 592 | 600 | 588 | 600 | 1,400 |
2021/07/02 | 595 | 601 | 595 | 598 | 1,800 |
2021/07/01 | 585 | 595 | 585 | 595 | 200 |
2021/06/30 | 585 | 585 | 585 | 585 | 100 |
2021/06/29 | 585 | 585 | 585 | 585 | 100 |
2021/06/28 | 598 | 598 | 582 | 585 | 1,000 |
2021/06/24 | 580 | 589 | 578 | 589 | 2,000 |
2021/06/23 | 590 | 590 | 582 | 582 | 200 |
2021/06/22 | 570 | 593 | 570 | 590 | 1,200 |
2021/06/21 | 597 | 597 | 565 | 565 | 12,400 |
2021/06/18 | 586 | 586 | 586 | 586 | 100 |
2021/06/17 | 594 | 597 | 585 | 588 | 1,100 |
2021/06/16 | 591 | 592 | 588 | 588 | 500 |
2021/06/15 | 588 | 591 | 587 | 587 | 5,700 |
2021/06/14 | 595 | 598 | 592 | 598 | 2,800 |
2021/06/11 | 600 | 600 | 595 | 595 | 700 |
2021/06/10 | 585 | 590 | 585 | 590 | 400 |
2021/06/09 | 587 | 587 | 576 | 585 | 2,400 |
2021/06/08 | 583 | 587 | 583 | 584 | 600 |
2021/06/07 | 580 | 590 | 580 | 583 | 1,000 |
2021/06/04 | 575 | 583 | 574 | 580 | 900 |
2021/06/03 | 578 | 580 | 578 | 580 | 200 |
2021/06/02 | 580 | 580 | 580 | 580 | 100 |
2021/06/01 | 582 | 582 | 575 | 575 | 300 |
2021/05/28 | 584 | 586 | 578 | 586 | 1,400 |
2021/05/27 | 590 | 590 | 585 | 585 | 900 |
2021/05/26 | 581 | 581 | 581 | 581 | 1,100 |
2021/05/24 | 590 | 590 | 590 | 590 | 100 |
2021/05/20 | 586 | 590 | 581 | 590 | 900 |
2021/05/18 | 584 | 588 | 584 | 584 | 700 |
2021/05/17 | 602 | 609 | 590 | 590 | 9,600 |
2021/05/14 | 594 | 603 | 594 | 602 | 700 |
2021/05/12 | 598 | 602 | 587 | 587 | 1,700 |
2021/05/11 | 602 | 603 | 591 | 601 | 2,500 |
2021/05/10 | 600 | 605 | 598 | 602 | 2,400 |
2021/05/07 | 605 | 623 | 597 | 600 | 1,700 |
2021/05/06 | 602 | 604 | 581 | 596 | 4,700 |
2021/04/30 | 609 | 631 | 609 | 622 | 14,700 |
2021/04/28 | 609 | 609 | 609 | 609 | 100 |
2021/04/27 | 600 | 601 | 599 | 599 | 1,100 |
2021/04/26 | 605 | 605 | 590 | 592 | 1,500 |
2021/04/23 | 601 | 602 | 599 | 602 | 1,200 |
2021/04/22 | 596 | 603 | 595 | 603 | 900 |
2021/04/21 | 635 | 638 | 602 | 606 | 12,300 |
2021/04/20 | 608 | 620 | 608 | 620 | 700 |
2021/04/19 | 606 | 619 | 600 | 617 | 2,900 |
2021/04/16 | 591 | 591 | 581 | 586 | 2,900 |
2021/04/15 | 594 | 595 | 585 | 591 | 4,900 |
2021/04/14 | 604 | 604 | 600 | 601 | 1,800 |
2021/04/13 | 600 | 603 | 600 | 603 | 1,200 |
2021/04/12 | 604 | 604 | 600 | 600 | 500 |
2021/04/08 | 588 | 590 | 582 | 586 | 1,500 |
2021/04/07 | 590 | 590 | 590 | 590 | 200 |
2021/04/06 | 599 | 599 | 588 | 598 | 2,300 |
2021/04/05 | 595 | 605 | 595 | 605 | 1,800 |
2021/04/02 | 601 | 601 | 593 | 593 | 200 |
2021/04/01 | 591 | 591 | 591 | 591 | 200 |
2021/03/30 | 580 | 589 | 580 | 589 | 500 |
2021/03/26 | 591 | 596 | 584 | 584 | 1,600 |
2021/03/25 | 582 | 587 | 582 | 587 | 200 |
2021/03/24 | 593 | 596 | 587 | 591 | 600 |
2021/03/23 | 600 | 600 | 585 | 585 | 1,300 |
2021/03/22 | 597 | 600 | 597 | 600 | 300 |
2021/03/19 | 587 | 590 | 587 | 587 | 1,000 |
2021/03/18 | 590 | 590 | 586 | 586 | 200 |
2021/03/17 | 600 | 603 | 600 | 603 | 200 |
2021/03/16 | 593 | 593 | 591 | 591 | 500 |
2021/03/15 | 600 | 600 | 585 | 594 | 6,300 |
2021/03/12 | 589 | 593 | 587 | 593 | 1,200 |
2021/03/11 | 590 | 590 | 582 | 583 | 700 |
2021/03/10 | 585 | 594 | 585 | 585 | 900 |
2021/03/09 | 572 | 581 | 572 | 581 | 1,100 |
2021/03/08 | 570 | 571 | 570 | 571 | 1,100 |
2021/03/05 | 566 | 579 | 566 | 579 | 400 |
2021/03/04 | 579 | 579 | 571 | 571 | 300 |
2021/03/03 | 573 | 573 | 573 | 573 | 400 |
2021/03/02 | 570 | 570 | 570 | 570 | 200 |
2021/03/01 | 572 | 572 | 568 | 569 | 3,200 |
2021/02/25 | 573 | 573 | 573 | 573 | 200 |
2021/02/24 | 578 | 578 | 571 | 571 | 400 |
2021/02/19 | 578 | 578 | 578 | 578 | 100 |
2021/02/18 | 571 | 578 | 571 | 578 | 200 |
2021/02/17 | 576 | 576 | 576 | 576 | 200 |
2021/02/16 | 592 | 592 | 576 | 576 | 400 |
2021/02/15 | 579 | 582 | 569 | 582 | 5,100 |
2021/02/12 | 590 | 600 | 586 | 588 | 1,900 |
2021/02/10 | 570 | 589 | 568 | 585 | 2,300 |
2021/02/09 | 573 | 573 | 570 | 570 | 1,000 |
2021/02/08 | 565 | 575 | 565 | 573 | 1,800 |
2021/02/05 | 574 | 574 | 559 | 561 | 7,200 |
2021/02/04 | 573 | 575 | 573 | 575 | 500 |
2021/02/03 | 559 | 574 | 558 | 574 | 1,100 |
2021/02/02 | 555 | 561 | 551 | 560 | 1,700 |
2021/02/01 | 553 | 554 | 545 | 548 | 4,400 |
2021/01/29 | 556 | 568 | 556 | 562 | 2,900 |
2021/01/28 | 550 | 553 | 544 | 553 | 4,000 |
2021/01/27 | 555 | 555 | 549 | 549 | 6,200 |
2021/01/26 | 566 | 566 | 550 | 550 | 9,200 |
2021/01/25 | 576 | 578 | 566 | 575 | 4,300 |
2021/01/22 | 586 | 586 | 586 | 586 | 200 |
2021/01/18 | 573 | 573 | 573 | 573 | 200 |
2021/01/15 | 576 | 580 | 568 | 573 | 6,200 |
2021/01/14 | 585 | 589 | 580 | 586 | 1,600 |
2021/01/13 | 570 | 575 | 570 | 575 | 400 |
2021/01/12 | 564 | 569 | 556 | 560 | 2,400 |
2021/01/08 | 559 | 560 | 554 | 554 | 1,400 |
2021/01/07 | 556 | 560 | 556 | 559 | 1,300 |
2021/01/06 | 560 | 560 | 550 | 556 | 2,600 |
2021/01/05 | 562 | 565 | 557 | 560 | 1,500 |
2021/01/04 | 562 | 562 | 557 | 557 | 600 |