ケミプロ化成(4960)の株価時系列情報
ケミプロ化成(4960)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 |
|---|---|---|---|---|---|
| 2025/08/08 | 282 | 285 | 281 | 283 | 9,100 |
| 2025/08/07 | 288 | 288 | 285 | 285 | 5,800 |
| 2025/08/06 | 282 | 288 | 282 | 286 | 11,200 |
| 2025/08/05 | 280 | 283 | 280 | 282 | 3,600 |
| 2025/08/04 | 284 | 284 | 273 | 282 | 5,500 |
| 2025/08/01 | 279 | 286 | 279 | 286 | 13,600 |
| 2025/07/31 | 281 | 285 | 280 | 284 | 11,400 |
| 2025/07/30 | 279 | 283 | 279 | 281 | 9,900 |
| 2025/07/29 | 283 | 283 | 279 | 279 | 2,200 |
| 2025/07/28 | 282 | 284 | 281 | 281 | 1,900 |
| 2025/07/25 | 282 | 282 | 278 | 279 | 3,300 |
| 2025/07/24 | 281 | 284 | 276 | 282 | 27,400 |
| 2025/07/23 | 275 | 283 | 274 | 280 | 26,700 |
| 2025/07/22 | 272 | 274 | 272 | 273 | 8,100 |
| 2025/07/18 | 271 | 271 | 269 | 270 | 6,700 |
| 2025/07/17 | 268 | 270 | 267 | 270 | 8,000 |
| 2025/07/16 | 271 | 272 | 269 | 270 | 10,000 |
| 2025/07/15 | 265 | 270 | 265 | 270 | 4,900 |
| 2025/07/14 | 260 | 268 | 260 | 265 | 14,200 |
| 2025/07/11 | 259 | 260 | 256 | 260 | 24,800 |
| 2025/07/10 | 263 | 263 | 258 | 260 | 9,700 |
| 2025/07/09 | 261 | 264 | 260 | 261 | 9,500 |
| 2025/07/08 | 261 | 261 | 261 | 261 | 1,000 |
| 2025/07/07 | 262 | 262 | 260 | 262 | 2,000 |
| 2025/07/04 | 263 | 263 | 261 | 262 | 1,500 |
| 2025/07/03 | 259 | 263 | 259 | 262 | 2,100 |
| 2025/07/02 | 263 | 263 | 258 | 260 | 14,700 |
| 2025/07/01 | 267 | 268 | 264 | 266 | 12,100 |
| 2025/06/30 | 266 | 266 | 262 | 265 | 9,800 |
| 2025/06/27 | 262 | 264 | 260 | 264 | 1,800 |
| 2025/06/26 | 264 | 264 | 261 | 261 | 2,500 |
| 2025/06/25 | 263 | 266 | 261 | 264 | 12,300 |
| 2025/06/24 | 262 | 263 | 262 | 262 | 1,000 |
| 2025/06/23 | 260 | 262 | 256 | 262 | 10,800 |
| 2025/06/20 | 263 | 263 | 261 | 262 | 5,200 |
| 2025/06/19 | 264 | 264 | 262 | 262 | 4,300 |
| 2025/06/18 | 263 | 263 | 261 | 262 | 5,900 |
| 2025/06/17 | 264 | 264 | 262 | 263 | 3,600 |
| 2025/06/16 | 264 | 265 | 263 | 263 | 3,200 |
| 2025/06/13 | 265 | 266 | 262 | 265 | 9,500 |
| 2025/06/12 | 267 | 267 | 264 | 265 | 6,700 |
| 2025/06/11 | 265 | 268 | 263 | 263 | 11,800 |
| 2025/06/10 | 265 | 266 | 265 | 266 | 4,200 |
| 2025/06/09 | 265 | 265 | 264 | 264 | 4,100 |
| 2025/06/06 | 265 | 267 | 261 | 261 | 12,000 |
| 2025/06/05 | 265 | 266 | 264 | 264 | 6,300 |
| 2025/06/04 | 268 | 270 | 264 | 265 | 12,200 |
| 2025/06/03 | 269 | 272 | 268 | 268 | 7,500 |
| 2025/06/02 | 273 | 273 | 270 | 270 | 5,100 |
| 2025/05/30 | 272 | 272 | 270 | 271 | 4,900 |
| 2025/05/29 | 271 | 273 | 271 | 271 | 2,900 |
| 2025/05/28 | 271 | 275 | 271 | 271 | 9,100 |
| 2025/05/27 | 272 | 274 | 269 | 270 | 4,700 |
| 2025/05/26 | 270 | 277 | 270 | 271 | 6,600 |
| 2025/05/23 | 276 | 276 | 272 | 274 | 3,900 |
| 2025/05/22 | 282 | 282 | 272 | 276 | 17,800 |
| 2025/05/21 | 278 | 317 | 277 | 277 | 110,000 |
| 2025/05/20 | 278 | 281 | 276 | 280 | 6,900 |
| 2025/05/19 | 281 | 281 | 277 | 277 | 7,100 |
| 2025/05/16 | 283 | 283 | 280 | 281 | 3,500 |
| 2025/05/15 | 285 | 285 | 280 | 282 | 6,500 |
| 2025/05/14 | 285 | 286 | 284 | 285 | 4,700 |
| 2025/05/13 | 288 | 288 | 283 | 285 | 14,500 |
| 2025/05/12 | 290 | 290 | 280 | 288 | 28,100 |
| 2025/05/09 | 277 | 282 | 276 | 280 | 2,700 |
| 2025/05/08 | 280 | 280 | 277 | 277 | 800 |
| 2025/05/07 | 276 | 281 | 276 | 280 | 1,700 |
| 2025/05/02 | 279 | 279 | 275 | 276 | 2,500 |
| 2025/05/01 | 279 | 281 | 278 | 279 | 1,400 |
| 2025/04/30 | 281 | 282 | 278 | 280 | 1,300 |
| 2025/04/28 | 279 | 282 | 278 | 280 | 3,100 |
| 2025/04/25 | 275 | 280 | 275 | 279 | 2,400 |
| 2025/04/24 | 282 | 284 | 270 | 275 | 4,900 |
| 2025/04/23 | 281 | 282 | 279 | 281 | 2,000 |
| 2025/04/22 | 281 | 283 | 279 | 281 | 5,300 |
| 2025/04/21 | 272 | 281 | 272 | 279 | 9,600 |
| 2025/04/18 | 267 | 275 | 267 | 271 | 10,800 |
| 2025/04/17 | 279 | 314 | 265 | 266 | 129,900 |
| 2025/04/16 | 284 | 284 | 282 | 282 | 900 |
| 2025/04/15 | 289 | 289 | 284 | 284 | 2,600 |
| 2025/04/14 | 278 | 288 | 278 | 286 | 1,500 |
| 2025/04/11 | 274 | 279 | 272 | 277 | 1,600 |
| 2025/04/10 | 269 | 277 | 257 | 277 | 7,100 |
| 2025/04/09 | 266 | 266 | 261 | 261 | 3,400 |
| 2025/04/08 | 262 | 265 | 258 | 265 | 4,100 |
| 2025/04/07 | 250 | 258 | 250 | 250 | 9,000 |
| 2025/04/04 | 291 | 310 | 262 | 273 | 15,000 |
| 2025/04/03 | 301 | 301 | 293 | 296 | 2,100 |
| 2025/04/02 | 291 | 299 | 291 | 299 | 1,500 |
| 2025/04/01 | 295 | 300 | 290 | 295 | 4,600 |
| 2025/03/31 | 312 | 312 | 291 | 293 | 24,300 |
| 2025/03/28 | 327 | 328 | 311 | 312 | 18,700 |
| 2025/03/27 | 342 | 343 | 340 | 343 | 3,000 |
| 2025/03/26 | 343 | 343 | 339 | 340 | 3,500 |
| 2025/03/25 | 346 | 350 | 340 | 347 | 13,100 |
| 2025/03/24 | 343 | 347 | 337 | 346 | 8,300 |
| 2025/03/21 | 339 | 345 | 338 | 342 | 5,000 |
| 2025/03/19 | 339 | 343 | 337 | 338 | 2,500 |
| 2025/03/18 | 337 | 343 | 337 | 343 | 10,300 |
| 2025/03/17 | 335 | 344 | 315 | 334 | 13,500 |
| 2025/03/14 | 335 | 341 | 335 | 340 | 900 |
| 2025/03/13 | 339 | 342 | 332 | 339 | 6,000 |
| 2025/03/12 | 341 | 341 | 339 | 339 | 1,700 |
| 2025/03/11 | 337 | 343 | 331 | 341 | 2,900 |
| 2025/03/10 | 347 | 347 | 343 | 345 | 600 |
| 2025/03/07 | 348 | 350 | 344 | 350 | 5,300 |
| 2025/03/06 | 339 | 352 | 337 | 348 | 5,100 |
| 2025/03/05 | 338 | 350 | 335 | 339 | 2,100 |
| 2025/03/04 | 336 | 339 | 336 | 338 | 600 |
| 2025/03/03 | 346 | 346 | 339 | 341 | 800 |
| 2025/02/28 | 340 | 348 | 336 | 345 | 5,600 |
| 2025/02/27 | 335 | 350 | 335 | 348 | 5,800 |
| 2025/02/26 | 341 | 341 | 331 | 335 | 5,100 |
| 2025/02/25 | 350 | 350 | 346 | 346 | 2,700 |
| 2025/02/21 | 341 | 350 | 335 | 350 | 5,000 |
| 2025/02/20 | 339 | 345 | 339 | 341 | 7,300 |
| 2025/02/19 | 344 | 344 | 338 | 338 | 1,700 |
| 2025/02/18 | 339 | 342 | 339 | 342 | 1,700 |
| 2025/02/17 | 340 | 340 | 330 | 337 | 3,800 |
| 2025/02/14 | 339 | 352 | 337 | 344 | 11,800 |
| 2025/02/13 | 335 | 337 | 331 | 334 | 5,700 |
| 2025/02/12 | 324 | 337 | 314 | 337 | 15,500 |
| 2025/02/10 | 320 | 329 | 315 | 324 | 7,300 |
| 2025/02/07 | 323 | 323 | 319 | 319 | 5,500 |
| 2025/02/06 | 324 | 324 | 319 | 321 | 7,300 |
| 2025/02/05 | 320 | 324 | 319 | 324 | 5,100 |
| 2025/02/04 | 319 | 321 | 318 | 321 | 2,000 |
| 2025/02/03 | 319 | 321 | 317 | 319 | 4,100 |
| 2025/01/31 | 318 | 320 | 318 | 318 | 2,100 |
| 2025/01/30 | 322 | 329 | 317 | 322 | 8,600 |
| 2025/01/29 | 318 | 323 | 315 | 321 | 12,200 |
| 2025/01/28 | 304 | 322 | 302 | 315 | 21,000 |
| 2025/01/27 | 302 | 307 | 302 | 304 | 8,800 |
| 2025/01/24 | 301 | 306 | 297 | 306 | 7,100 |
| 2025/01/23 | 297 | 302 | 294 | 301 | 7,200 |
| 2025/01/22 | 296 | 305 | 292 | 298 | 7,000 |
| 2025/01/21 | 295 | 295 | 291 | 291 | 1,200 |
| 2025/01/20 | 305 | 305 | 290 | 294 | 8,600 |
| 2025/01/17 | 297 | 303 | 287 | 300 | 10,100 |
| 2025/01/16 | 293 | 302 | 293 | 297 | 5,900 |
| 2025/01/15 | 292 | 294 | 290 | 290 | 2,300 |
| 2025/01/14 | 297 | 297 | 293 | 296 | 1,600 |
| 2025/01/10 | 301 | 302 | 299 | 300 | 5,800 |
| 2025/01/09 | 293 | 303 | 293 | 301 | 5,800 |
| 2025/01/08 | 298 | 306 | 282 | 296 | 14,700 |
| 2025/01/07 | 300 | 307 | 297 | 300 | 9,100 |
| 2025/01/06 | 304 | 305 | 296 | 300 | 20,600 |
| 2024/12/30 | 295 | 304 | 295 | 299 | 18,500 |
| 2024/12/27 | 290 | 297 | 288 | 295 | 6,300 |
| 2024/12/26 | 288 | 300 | 275 | 290 | 16,600 |
| 2024/12/25 | 283 | 306 | 283 | 290 | 24,000 |
| 2024/12/24 | 279 | 286 | 278 | 283 | 13,500 |
| 2024/12/23 | 279 | 281 | 275 | 281 | 7,300 |
| 2024/12/20 | 276 | 283 | 273 | 280 | 13,400 |
| 2024/12/19 | 271 | 279 | 271 | 273 | 10,600 |
| 2024/12/18 | 277 | 279 | 266 | 273 | 20,800 |
| 2024/12/17 | 280 | 282 | 276 | 279 | 3,900 |
| 2024/12/16 | 283 | 285 | 280 | 281 | 10,500 |
| 2024/12/13 | 276 | 282 | 276 | 280 | 6,100 |
| 2024/12/12 | 277 | 277 | 275 | 276 | 4,900 |
| 2024/12/11 | 281 | 283 | 277 | 277 | 7,300 |
| 2024/12/10 | 283 | 284 | 279 | 280 | 9,200 |
| 2024/12/09 | 284 | 296 | 283 | 285 | 6,500 |
| 2024/12/06 | 288 | 288 | 284 | 284 | 4,500 |
| 2024/12/05 | 289 | 290 | 283 | 288 | 4,100 |
| 2024/12/04 | 292 | 292 | 288 | 288 | 5,100 |
| 2024/12/03 | 292 | 293 | 289 | 292 | 5,200 |
| 2024/12/02 | 291 | 295 | 290 | 291 | 2,600 |
| 2024/11/29 | 291 | 300 | 288 | 295 | 9,700 |
| 2024/11/28 | 296 | 296 | 290 | 290 | 4,800 |
| 2024/11/27 | 296 | 299 | 295 | 297 | 4,200 |
| 2024/11/26 | 304 | 320 | 295 | 296 | 17,600 |
| 2024/11/25 | 295 | 303 | 295 | 303 | 10,800 |
| 2024/11/22 | 291 | 294 | 291 | 293 | 1,900 |
| 2024/11/21 | 291 | 293 | 291 | 292 | 2,100 |
| 2024/11/20 | 291 | 294 | 291 | 293 | 2,900 |
| 2024/11/19 | 293 | 294 | 290 | 291 | 10,700 |
| 2024/11/18 | 295 | 296 | 293 | 293 | 6,900 |
| 2024/11/15 | 297 | 297 | 293 | 294 | 1,300 |
| 2024/11/14 | 294 | 297 | 294 | 297 | 2,100 |
| 2024/11/13 | 296 | 298 | 291 | 295 | 6,400 |
| 2024/11/12 | 296 | 300 | 295 | 299 | 10,500 |
| 2024/11/11 | 292 | 295 | 292 | 295 | 3,800 |
| 2024/11/08 | 298 | 299 | 294 | 296 | 7,300 |
| 2024/11/07 | 304 | 304 | 297 | 303 | 4,900 |
| 2024/11/06 | 298 | 305 | 297 | 300 | 5,300 |
| 2024/11/05 | 294 | 299 | 294 | 299 | 5,400 |
| 2024/11/01 | 308 | 308 | 295 | 296 | 10,400 |
| 2024/10/31 | 305 | 306 | 301 | 303 | 6,500 |
| 2024/10/30 | 309 | 310 | 304 | 306 | 11,400 |
| 2024/10/29 | 321 | 330 | 304 | 307 | 59,800 |
| 2024/10/28 | 329 | 340 | 324 | 324 | 3,300 |
| 2024/10/25 | 334 | 345 | 331 | 331 | 3,800 |
| 2024/10/24 | 335 | 344 | 329 | 333 | 5,500 |
| 2024/10/23 | 330 | 346 | 330 | 343 | 8,700 |
| 2024/10/22 | 343 | 349 | 331 | 332 | 7,700 |
| 2024/10/21 | 345 | 346 | 337 | 338 | 7,900 |
| 2024/10/18 | 359 | 359 | 312 | 331 | 59,000 |
| 2024/10/17 | 371 | 380 | 354 | 357 | 10,400 |
| 2024/10/16 | 374 | 379 | 371 | 371 | 1,600 |