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

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
2026/07/07 565 573 556 560 17,700
2026/07/06 578 588 565 566 32,900
2026/07/03 578 588 572 581 51,500
2026/07/02 585 600 578 588 29,100
2026/07/01 587 587 569 579 27,200
2026/06/30 585 590 577 590 26,300
2026/06/29 570 588 569 580 27,700
2026/06/26 550 570 549 569 35,500
2026/06/25 555 577 550 553 27,300
2026/06/24 555 579 553 553 48,000
2026/06/23 599 629 552 555 64,400
2026/06/22 618 640 581 585 138,600
2026/06/19 594 617 577 609 105,300
2026/06/18 563 608 563 584 142,000
2026/06/17 515 566 515 563 88,500
2026/06/16 512 520 507 515 28,100
2026/06/15 500 521 499 515 46,800
2026/06/12 487 504 487 494 57,600
2026/06/11 490 494 480 487 58,900
2026/06/10 513 515 485 500 99,300
2026/06/09 532 543 513 514 63,400
2026/06/08 538 538 522 526 63,600
2026/06/05 547 577 546 568 53,800
2026/06/04 557 573 551 557 64,700
2026/06/03 575 576 549 556 93,300
2026/06/02 600 601 560 568 143,800
2026/06/01 610 613 596 605 43,700
2026/05/29 639 643 606 616 87,600
2026/05/28 629 641 620 639 31,500
2026/05/27 647 657 624 631 59,100
2026/05/26 648 660 647 647 41,400
2026/05/25 680 696 648 658 109,100
2026/05/22 609 690 609 673 196,200
2026/05/21 637 643 599 606 145,200
2026/05/20 623 673 622 627 279,200
2026/05/19 629 633 612 619 64,700
2026/05/18 648 648 610 629 109,900
2026/05/15 680 691 633 643 146,400
2026/05/14 701 711 680 688 98,300
2026/05/13 660 713 660 705 98,100
2026/05/12 669 691 659 660 148,300
2026/05/11 702 706 681 688 105,400
2026/05/08 731 736 707 715 107,400
2026/05/07 729 738 709 733 113,300
2026/05/01 687 724 685 724 92,900
2026/04/30 697 710 680 687 110,300
2026/04/28 714 714 693 707 100,100
2026/04/27 717 723 694 713 90,800
2026/04/24 738 738 719 730 114,800
2026/04/23 725 760 720 733 221,900
2026/04/22 744 784 716 721 327,700
2026/04/21 816 834 753 759 519,600
2026/04/20 740 814 735 792 684,600
2026/04/17 737 750 715 725 140,800
2026/04/16 694 743 694 735 294,200
2026/04/15 715 724 681 694 197,900
2026/04/14 690 716 675 680 214,000
2026/04/13 661 682 660 680 72,700
2026/04/10 673 690 665 665 104,200
2026/04/09 691 697 664 677 86,000
2026/04/08 681 699 673 697 133,900
2026/04/07 675 680 650 653 80,200
2026/04/06 659 672 652 668 62,000
2026/04/03 666 674 655 655 44,700
2026/03/27 654 685 651 670 87,300
2026/03/26 697 702 658 663 75,200
2026/03/25 662 700 662 697 99,200
2026/03/24 664 680 646 652 121,100
2026/03/23 672 677 627 637 178,400
2026/03/19 694 710 678 682 126,200
2026/03/18 705 709 680 709 184,700
2026/03/17 720 735 686 686 193,200
2026/03/16 707 731 684 711 348,800
2026/03/13 710 766 702 728 600,400
2026/03/12 685 781 677 770 1,556,400
2026/03/11 666 689 664 681 105,100
2026/03/10 670 688 656 666 162,100
2026/03/09 648 671 641 660 107,000
2026/03/06 695 709 672 678 150,500
2026/03/05 685 691 660 675 136,600
2026/03/04 633 658 626 638 184,000
2026/03/03 702 712 656 660 260,700
2026/03/02 719 727 697 702 156,900
2026/02/27 722 758 699 746 238,300
2026/02/26 769 769 715 728 502,000
2026/02/25 660 770 660 770 557,700
2026/02/24 717 722 660 670 333,400
2026/02/20 747 773 726 730 320,000
2026/02/19 788 790 711 732 493,800
2026/02/18 883 883 770 790 670,500
2026/02/17 842 890 837 853 317,800
2026/02/16 815 907 804 887 562,200
2026/02/13 900 924 817 817 469,600
2026/02/12 881 955 855 887 729,600
2026/02/10 889 937 857 908 959,500
2026/02/09 1,055 1,101 902 934 1,752,200
2026/02/06 888 1,031 881 1,030 2,769,400
2026/02/05 990 1,113 907 922 4,633,300
2026/02/04 814 963 762 963 1,778,000
2026/02/03 753 833 744 813 1,348,800
2026/02/02 795 902 714 772 3,533,900
2026/01/30 845 913 741 780 4,433,000
2026/01/29 1,404 1,580 1,040 1,040 2,902,300
2026/01/28 1,085 1,340 1,070 1,340 10,878,400
2026/01/27 1,010 1,040 978 1,040 3,906,600
2026/01/26 867 1,032 788 890 14,270,300
2026/01/23 632 632 632 632 35,400
2026/01/22 532 532 532 532 52,400
2026/01/21 404 452 391 452 805,700
2026/01/20 424 428 371 372 463,900
2026/01/19 397 464 394 408 1,212,800
2026/01/16 388 390 380 384 45,800
2026/01/15 398 398 372 390 129,000
2026/01/14 365 398 365 398 153,200
2026/01/13 353 363 353 357 54,600
2026/01/09 357 357 348 349 41,300
2026/01/08 358 361 353 355 43,200
2026/01/07 366 371 357 360 80,500
2026/01/06 349 364 348 363 80,200
2026/01/05 362 364 347 347 50,000
2025/12/30 365 371 354 354 62,400
2025/12/29 351 381 351 371 133,800
2025/12/26 365 375 350 350 155,100
2025/12/25 345 398 338 365 1,011,000
2025/12/24 334 339 329 330 65,300
2025/12/23 332 333 325 326 28,400
2025/12/22 330 341 322 332 68,500
2025/12/19 303 345 300 330 73,400
2025/12/18 305 305 300 300 8,600
2025/12/17 301 304 301 303 11,900
2025/12/16 305 307 302 302 28,700
2025/12/15 305 306 303 304 16,700
2025/12/12 301 307 301 305 22,100
2025/12/11 305 306 300 301 29,400
2025/12/10 304 307 304 305 32,700
2025/12/09 308 308 305 306 15,100
2025/12/08 311 311 304 307 64,800
2025/12/05 316 318 310 310 36,100
2025/12/04 316 318 315 316 17,100
2025/12/03 316 320 316 318 23,000
2025/12/02 321 322 316 317 56,400
2025/12/01 328 328 318 319 32,900
2025/11/28 323 329 322 326 53,500
2025/11/27 322 326 319 322 85,600
2025/11/26 322 325 315 322 64,600
2025/11/25 318 321 315 318 33,300
2025/11/21 317 320 316 317 46,200
2025/11/20 320 325 316 320 72,900
2025/11/19 321 325 318 321 40,100
2025/11/18 325 329 318 320 60,700
2025/11/17 332 333 320 326 74,600
2025/11/14 332 334 329 329 46,800
2025/11/13 333 336 331 334 38,800
2025/11/12 333 337 330 331 107,600
2025/11/11 324 337 320 334 223,500
2025/11/10 369 370 355 364 103,400
2025/11/07 351 370 351 365 163,800
2025/11/06 350 355 345 351 78,600
2025/11/05 351 357 336 345 193,100
2025/11/04 358 369 345 348 185,100
2025/10/31 357 418 351 363 1,511,600
2025/10/30 340 352 331 350 285,300
2025/10/29 393 394 344 348 543,700
2025/10/28 412 459 392 408 1,087,500
2025/10/27 403 470 385 405 1,774,800
2025/10/24 346 395 346 395 3,262,400
2025/10/23 316 317 302 315 129,100
2025/10/22 317 319 306 317 130,500
2025/10/21 319 330 315 321 141,900
2025/10/20 312 321 302 321 179,800
2025/10/17 298 306 296 306 144,800
2025/10/16 288 298 288 295 99,400
2025/10/15 284 289 284 289 16,500
2025/10/14 285 290 282 284 33,700
2025/10/10 291 294 288 292 84,900
2025/10/09 297 297 291 291 39,500
2025/10/08 298 301 293 297 46,100
2025/10/07 305 308 292 301 22,200
2025/10/06 286 310 286 305 103,700
2025/10/03 285 311 282 294 84,900
2025/10/02 284 286 283 283 18,400
2025/10/01 288 288 282 284 19,200
2025/09/30 288 293 282 288 49,500
2025/09/29 293 299 281 290 78,400
2025/09/26 301 306 289 294 69,500
2025/09/25 293 305 288 302 32,900
2025/09/24 292 299 290 293 33,300
2025/09/22 291 297 285 294 19,800
2025/09/19 286 291 283 291 14,700
2025/09/18 287 300 287 287 13,000
2025/09/17 286 287 286 287 2,200
2025/09/16 294 295 286 286 24,300
2025/09/12 287 287 283 286 7,100
2025/09/11 290 290 286 287 6,500
2025/09/10 295 295 291 291 800
2025/09/09 296 296 282 295 15,000
2025/09/08 295 295 292 295 5,000
2025/09/05 297 298 290 293 5,500
2025/09/04 299 299 292 293 6,600
2025/09/03 290 293 288 293 5,300

このページの先頭へ