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 |
---|---|---|---|---|---|
2022/12/30 | 510 | 511 | 497 | 501 | 2,700 |
2022/12/29 | 501 | 511 | 501 | 511 | 900 |
2022/12/28 | 500 | 500 | 496 | 497 | 4,100 |
2022/12/27 | 499 | 502 | 499 | 500 | 900 |
2022/12/26 | 502 | 503 | 500 | 500 | 4,600 |
2022/12/23 | 511 | 511 | 501 | 502 | 3,900 |
2022/12/22 | 519 | 519 | 505 | 510 | 1,600 |
2022/12/21 | 510 | 511 | 510 | 511 | 1,500 |
2022/12/20 | 524 | 525 | 512 | 512 | 3,900 |
2022/12/19 | 520 | 530 | 519 | 519 | 2,200 |
2022/12/16 | 526 | 529 | 524 | 524 | 700 |
2022/12/15 | 531 | 534 | 526 | 526 | 7,800 |
2022/12/14 | 535 | 535 | 526 | 530 | 2,600 |
2022/12/13 | 538 | 538 | 532 | 535 | 600 |
2022/12/12 | 535 | 535 | 531 | 531 | 3,300 |
2022/12/09 | 528 | 529 | 528 | 528 | 400 |
2022/12/08 | 528 | 528 | 525 | 525 | 3,400 |
2022/12/07 | 527 | 530 | 527 | 527 | 1,000 |
2022/12/06 | 533 | 533 | 526 | 526 | 1,900 |
2022/12/05 | 535 | 539 | 529 | 531 | 2,100 |
2022/12/02 | 532 | 532 | 525 | 526 | 3,900 |
2022/12/01 | 539 | 540 | 528 | 533 | 16,000 |
2022/11/30 | 542 | 542 | 527 | 539 | 7,900 |
2022/11/29 | 533 | 540 | 533 | 537 | 4,000 |
2022/11/28 | 527 | 535 | 527 | 532 | 4,700 |
2022/11/25 | 537 | 539 | 527 | 527 | 3,000 |
2022/11/24 | 540 | 550 | 533 | 537 | 5,200 |
2022/11/22 | 527 | 548 | 525 | 544 | 20,900 |
2022/11/21 | 517 | 528 | 517 | 525 | 27,900 |
2022/11/18 | 523 | 523 | 516 | 520 | 1,500 |
2022/11/17 | 517 | 524 | 516 | 523 | 2,100 |
2022/11/16 | 523 | 523 | 523 | 523 | 600 |
2022/11/15 | 525 | 525 | 515 | 516 | 4,700 |
2022/11/14 | 521 | 524 | 521 | 524 | 600 |
2022/11/11 | 521 | 525 | 519 | 521 | 1,600 |
2022/11/10 | 521 | 524 | 521 | 521 | 1,400 |
2022/11/09 | 518 | 523 | 516 | 520 | 2,500 |
2022/11/08 | 523 | 523 | 514 | 515 | 2,100 |
2022/11/07 | 523 | 523 | 523 | 523 | 1,600 |
2022/11/04 | 513 | 523 | 513 | 523 | 3,300 |
2022/11/02 | 518 | 524 | 515 | 516 | 2,000 |
2022/11/01 | 525 | 525 | 512 | 517 | 3,100 |
2022/10/31 | 506 | 520 | 487 | 520 | 13,000 |
2022/10/28 | 533 | 536 | 520 | 520 | 9,300 |
2022/10/27 | 523 | 540 | 523 | 540 | 2,200 |
2022/10/26 | 525 | 530 | 521 | 530 | 1,400 |
2022/10/25 | 531 | 531 | 530 | 530 | 1,200 |
2022/10/24 | 534 | 534 | 534 | 534 | 100 |
2022/10/21 | 530 | 530 | 530 | 530 | 1,300 |
2022/10/20 | 530 | 530 | 530 | 530 | 500 |
2022/10/19 | 524 | 531 | 524 | 531 | 2,500 |
2022/10/18 | 534 | 536 | 531 | 534 | 3,700 |
2022/10/17 | 530 | 537 | 530 | 534 | 7,900 |
2022/10/14 | 531 | 535 | 530 | 534 | 5,000 |
2022/10/13 | 531 | 531 | 528 | 530 | 4,000 |
2022/10/12 | 535 | 535 | 525 | 528 | 2,800 |
2022/10/11 | 520 | 526 | 520 | 525 | 2,200 |
2022/10/07 | 523 | 525 | 522 | 525 | 600 |
2022/10/06 | 524 | 527 | 524 | 527 | 1,400 |
2022/10/05 | 527 | 527 | 525 | 525 | 300 |
2022/10/04 | 527 | 529 | 523 | 524 | 1,100 |
2022/10/03 | 519 | 519 | 517 | 517 | 300 |
2022/09/30 | 520 | 520 | 520 | 520 | 100 |
2022/09/29 | 521 | 521 | 521 | 521 | 200 |
2022/09/28 | 522 | 530 | 522 | 530 | 500 |
2022/09/27 | 522 | 531 | 522 | 531 | 1,100 |
2022/09/26 | 518 | 535 | 518 | 531 | 2,400 |
2022/09/22 | 528 | 531 | 527 | 528 | 8,600 |
2022/09/20 | 534 | 537 | 526 | 532 | 2,400 |
2022/09/16 | 524 | 525 | 523 | 525 | 1,500 |
2022/09/15 | 525 | 525 | 525 | 525 | 4,200 |
2022/09/14 | 521 | 525 | 517 | 525 | 3,200 |
2022/09/13 | 521 | 525 | 521 | 522 | 3,100 |
2022/09/12 | 524 | 525 | 521 | 521 | 1,400 |
2022/09/09 | 520 | 526 | 519 | 522 | 900 |
2022/09/08 | 519 | 520 | 518 | 519 | 1,700 |
2022/09/07 | 517 | 522 | 515 | 516 | 2,300 |
2022/09/06 | 518 | 518 | 517 | 517 | 1,000 |
2022/09/05 | 517 | 522 | 515 | 517 | 1,700 |
2022/09/02 | 519 | 519 | 516 | 516 | 1,000 |
2022/08/31 | 523 | 525 | 517 | 520 | 4,100 |
2022/08/30 | 522 | 522 | 522 | 522 | 100 |
2022/08/29 | 520 | 520 | 517 | 517 | 1,000 |
2022/08/26 | 518 | 522 | 518 | 522 | 3,000 |
2022/08/24 | 524 | 524 | 524 | 524 | 100 |
2022/08/23 | 522 | 522 | 522 | 522 | 200 |
2022/08/22 | 526 | 526 | 525 | 525 | 200 |
2022/08/19 | 524 | 526 | 520 | 520 | 2,700 |
2022/08/18 | 523 | 523 | 523 | 523 | 100 |
2022/08/17 | 518 | 523 | 518 | 523 | 500 |
2022/08/16 | 520 | 520 | 519 | 519 | 500 |
2022/08/15 | 523 | 523 | 523 | 523 | 4,900 |
2022/08/12 | 527 | 531 | 524 | 531 | 2,200 |
2022/08/10 | 522 | 528 | 522 | 528 | 300 |
2022/08/09 | 520 | 522 | 517 | 517 | 800 |
2022/08/08 | 516 | 523 | 516 | 516 | 1,700 |
2022/08/05 | 516 | 519 | 510 | 514 | 2,200 |
2022/08/04 | 528 | 528 | 511 | 513 | 7,200 |
2022/08/03 | 525 | 525 | 522 | 522 | 1,600 |
2022/08/02 | 528 | 528 | 526 | 526 | 200 |
2022/08/01 | 521 | 527 | 521 | 525 | 2,100 |
2022/07/29 | 520 | 526 | 520 | 520 | 1,200 |
2022/07/28 | 523 | 523 | 519 | 519 | 200 |
2022/07/27 | 526 | 526 | 526 | 526 | 200 |
2022/07/26 | 525 | 526 | 520 | 520 | 1,000 |
2022/07/25 | 521 | 523 | 521 | 523 | 200 |
2022/07/22 | 525 | 525 | 515 | 520 | 4,100 |
2022/07/21 | 532 | 532 | 523 | 523 | 400 |
2022/07/20 | 539 | 539 | 522 | 522 | 1,200 |
2022/07/19 | 524 | 524 | 524 | 524 | 500 |
2022/07/15 | 513 | 521 | 513 | 521 | 6,500 |
2022/07/14 | 530 | 535 | 516 | 526 | 3,100 |
2022/07/13 | 531 | 535 | 520 | 520 | 1,400 |
2022/07/12 | 527 | 530 | 526 | 526 | 900 |
2022/07/11 | 526 | 527 | 524 | 524 | 2,100 |
2022/07/08 | 518 | 526 | 518 | 519 | 500 |
2022/07/07 | 517 | 517 | 517 | 517 | 100 |
2022/07/06 | 519 | 520 | 517 | 517 | 1,300 |
2022/07/05 | 513 | 516 | 513 | 516 | 1,400 |
2022/07/04 | 513 | 513 | 510 | 510 | 600 |
2022/07/01 | 513 | 515 | 511 | 513 | 4,100 |
2022/06/30 | 528 | 528 | 516 | 516 | 900 |
2022/06/29 | 532 | 533 | 532 | 533 | 300 |
2022/06/28 | 533 | 533 | 533 | 533 | 100 |
2022/06/27 | 533 | 533 | 533 | 533 | 100 |
2022/06/24 | 530 | 530 | 530 | 530 | 200 |
2022/06/22 | 533 | 533 | 528 | 528 | 500 |
2022/06/21 | 530 | 531 | 527 | 527 | 700 |
2022/06/20 | 533 | 533 | 522 | 522 | 11,400 |
2022/06/17 | 523 | 523 | 519 | 523 | 900 |
2022/06/16 | 525 | 532 | 524 | 524 | 2,500 |
2022/06/15 | 520 | 521 | 518 | 521 | 5,200 |
2022/06/14 | 522 | 528 | 522 | 526 | 400 |
2022/06/13 | 521 | 526 | 520 | 522 | 3,300 |
2022/06/10 | 525 | 526 | 520 | 521 | 2,900 |
2022/06/09 | 524 | 525 | 521 | 521 | 1,300 |
2022/06/08 | 518 | 519 | 518 | 519 | 200 |
2022/06/07 | 522 | 522 | 516 | 516 | 1,300 |
2022/06/06 | 521 | 525 | 521 | 521 | 1,000 |
2022/06/03 | 521 | 525 | 520 | 521 | 2,000 |
2022/06/02 | 523 | 525 | 521 | 521 | 1,400 |
2022/06/01 | 520 | 521 | 520 | 521 | 500 |
2022/05/31 | 518 | 522 | 518 | 522 | 200 |
2022/05/30 | 519 | 523 | 515 | 515 | 2,200 |
2022/05/27 | 517 | 517 | 517 | 517 | 100 |
2022/05/25 | 515 | 519 | 515 | 517 | 500 |
2022/05/24 | 516 | 518 | 513 | 518 | 1,300 |
2022/05/23 | 516 | 516 | 513 | 513 | 200 |
2022/05/20 | 512 | 513 | 512 | 512 | 600 |
2022/05/19 | 511 | 519 | 510 | 512 | 1,300 |
2022/05/18 | 514 | 517 | 514 | 516 | 400 |
2022/05/17 | 514 | 524 | 513 | 513 | 400 |
2022/05/16 | 510 | 535 | 508 | 518 | 11,100 |
2022/05/13 | 512 | 514 | 509 | 514 | 1,700 |
2022/05/12 | 514 | 514 | 509 | 509 | 1,700 |
2022/05/11 | 508 | 514 | 508 | 510 | 600 |
2022/05/10 | 511 | 511 | 507 | 511 | 3,500 |
2022/05/09 | 512 | 513 | 508 | 512 | 3,800 |
2022/05/06 | 519 | 519 | 508 | 512 | 11,400 |
2022/05/02 | 516 | 519 | 509 | 519 | 5,400 |
2022/04/28 | 517 | 517 | 513 | 516 | 1,100 |
2022/04/26 | 516 | 524 | 516 | 517 | 500 |
2022/04/21 | 518 | 524 | 518 | 524 | 200 |
2022/04/20 | 516 | 523 | 516 | 517 | 1,400 |
2022/04/18 | 521 | 521 | 517 | 517 | 200 |
2022/04/15 | 514 | 521 | 514 | 521 | 8,600 |
2022/04/14 | 521 | 525 | 520 | 525 | 2,000 |
2022/04/13 | 517 | 517 | 514 | 517 | 2,200 |
2022/04/12 | 514 | 518 | 513 | 516 | 3,000 |
2022/04/11 | 517 | 520 | 513 | 515 | 2,300 |
2022/04/08 | 520 | 520 | 517 | 517 | 700 |
2022/04/07 | 516 | 517 | 514 | 516 | 1,600 |
2022/04/06 | 519 | 519 | 517 | 517 | 1,100 |
2022/04/05 | 521 | 523 | 516 | 520 | 4,000 |
2022/04/04 | 525 | 525 | 522 | 522 | 2,800 |
2022/04/01 | 532 | 532 | 520 | 525 | 6,200 |
2022/03/31 | 539 | 544 | 531 | 531 | 3,600 |
2022/03/30 | 536 | 539 | 530 | 539 | 4,000 |
2022/03/29 | 545 | 546 | 531 | 534 | 6,100 |
2022/03/28 | 539 | 539 | 536 | 537 | 800 |
2022/03/25 | 533 | 539 | 528 | 539 | 1,600 |
2022/03/24 | 526 | 531 | 524 | 531 | 900 |
2022/03/23 | 526 | 533 | 526 | 526 | 5,000 |
2022/03/22 | 530 | 534 | 523 | 523 | 8,300 |
2022/03/18 | 527 | 529 | 524 | 524 | 2,800 |
2022/03/17 | 529 | 532 | 521 | 526 | 2,000 |
2022/03/16 | 527 | 534 | 524 | 529 | 1,500 |
2022/03/15 | 523 | 529 | 516 | 529 | 5,800 |
2022/03/14 | 515 | 528 | 515 | 528 | 1,900 |
2022/03/11 | 510 | 516 | 510 | 512 | 2,900 |
2022/03/10 | 515 | 522 | 508 | 512 | 6,600 |
2022/03/09 | 518 | 522 | 510 | 512 | 4,200 |
2022/03/08 | 530 | 535 | 513 | 522 | 6,000 |
2022/03/07 | 533 | 536 | 531 | 531 | 2,600 |
2022/03/04 | 549 | 549 | 531 | 541 | 4,700 |
2022/03/03 | 555 | 555 | 554 | 554 | 1,000 |
2022/03/02 | 550 | 554 | 550 | 554 | 500 |
2022/03/01 | 540 | 552 | 540 | 552 | 1,800 |
2022/02/28 | 542 | 544 | 540 | 542 | 600 |
2022/02/25 | 540 | 545 | 537 | 542 | 1,800 |
2022/02/24 | 557 | 557 | 532 | 540 | 7,500 |
2022/02/22 | 560 | 560 | 553 | 557 | 3,500 |
2022/02/21 | 557 | 564 | 554 | 564 | 2,800 |
2022/02/18 | 560 | 560 | 558 | 559 | 1,500 |
2022/02/17 | 565 | 565 | 560 | 560 | 1,800 |
2022/02/16 | 565 | 567 | 564 | 564 | 3,500 |
2022/02/15 | 561 | 565 | 558 | 565 | 7,100 |
2022/02/14 | 563 | 574 | 562 | 570 | 2,100 |
2022/02/10 | 555 | 562 | 554 | 562 | 4,100 |
2022/02/09 | 556 | 560 | 555 | 555 | 2,800 |
2022/02/08 | 559 | 560 | 550 | 555 | 4,300 |
2022/02/07 | 567 | 567 | 557 | 557 | 1,000 |
2022/02/04 | 566 | 571 | 566 | 568 | 700 |
2022/02/03 | 572 | 572 | 567 | 567 | 500 |
2022/02/02 | 566 | 572 | 566 | 572 | 800 |
2022/02/01 | 570 | 570 | 566 | 566 | 700 |
2022/01/31 | 579 | 579 | 570 | 570 | 5,500 |
2022/01/28 | 568 | 595 | 550 | 574 | 5,400 |
2022/01/27 | 563 | 563 | 558 | 558 | 1,700 |
2022/01/26 | 558 | 563 | 558 | 563 | 1,200 |
2022/01/25 | 563 | 563 | 561 | 561 | 1,600 |
2022/01/24 | 558 | 577 | 558 | 577 | 1,100 |
2022/01/20 | 572 | 574 | 559 | 574 | 1,500 |
2022/01/19 | 568 | 578 | 567 | 568 | 800 |
2022/01/18 | 575 | 578 | 568 | 568 | 1,100 |
2022/01/17 | 581 | 581 | 566 | 579 | 5,800 |
2022/01/14 | 574 | 580 | 571 | 580 | 2,400 |
2022/01/13 | 574 | 577 | 567 | 567 | 2,500 |
2022/01/12 | 566 | 566 | 566 | 566 | 500 |
2022/01/11 | 571 | 578 | 551 | 558 | 3,700 |
2022/01/07 | 566 | 567 | 565 | 567 | 500 |
2022/01/06 | 562 | 562 | 558 | 558 | 1,000 |
2022/01/05 | 563 | 575 | 563 | 571 | 1,300 |
2022/01/04 | 553 | 564 | 553 | 563 | 1,500 |