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 |
---|---|---|---|---|---|
2021/12/30 | 292 | 293 | 289 | 291 | 21,800 |
2021/12/29 | 292 | 296 | 290 | 295 | 39,900 |
2021/12/28 | 292 | 294 | 288 | 291 | 106,200 |
2021/12/27 | 297 | 299 | 291 | 292 | 97,100 |
2021/12/24 | 286 | 299 | 285 | 297 | 135,700 |
2021/12/23 | 289 | 290 | 286 | 286 | 74,500 |
2021/12/22 | 290 | 296 | 287 | 290 | 180,600 |
2021/12/21 | 272 | 293 | 272 | 287 | 311,100 |
2021/12/20 | 268 | 276 | 266 | 275 | 147,600 |
2021/12/17 | 273 | 279 | 271 | 275 | 134,400 |
2021/12/16 | 266 | 274 | 264 | 274 | 78,100 |
2021/12/15 | 261 | 265 | 260 | 265 | 43,700 |
2021/12/14 | 267 | 268 | 259 | 262 | 55,500 |
2021/12/13 | 270 | 272 | 266 | 272 | 33,200 |
2021/12/10 | 271 | 278 | 266 | 270 | 107,400 |
2021/12/09 | 271 | 272 | 266 | 272 | 51,100 |
2021/12/08 | 274 | 274 | 270 | 273 | 38,000 |
2021/12/07 | 274 | 277 | 270 | 270 | 65,600 |
2021/12/06 | 270 | 273 | 267 | 272 | 38,200 |
2021/12/03 | 267 | 271 | 266 | 271 | 42,300 |
2021/12/02 | 264 | 271 | 264 | 265 | 132,100 |
2021/12/01 | 260 | 271 | 260 | 269 | 101,800 |
2021/11/30 | 270 | 271 | 260 | 265 | 96,400 |
2021/11/29 | 257 | 271 | 255 | 268 | 148,200 |
2021/11/26 | 271 | 271 | 254 | 260 | 162,400 |
2021/11/25 | 274 | 274 | 265 | 273 | 150,500 |
2021/11/24 | 259 | 274 | 256 | 274 | 473,500 |
2021/11/22 | 254 | 257 | 252 | 257 | 37,400 |
2021/11/19 | 250 | 254 | 250 | 254 | 16,700 |
2021/11/18 | 253 | 254 | 250 | 253 | 23,100 |
2021/11/17 | 255 | 256 | 253 | 253 | 28,200 |
2021/11/16 | 253 | 256 | 253 | 254 | 27,700 |
2021/11/15 | 254 | 258 | 252 | 253 | 72,200 |
2021/11/12 | 251 | 255 | 251 | 253 | 43,800 |
2021/11/11 | 252 | 260 | 250 | 251 | 137,600 |
2021/11/10 | 255 | 257 | 248 | 257 | 138,400 |
2021/11/09 | 256 | 256 | 249 | 250 | 47,800 |
2021/11/08 | 253 | 254 | 250 | 253 | 16,600 |
2021/11/05 | 254 | 254 | 251 | 253 | 17,900 |
2021/11/04 | 257 | 257 | 253 | 254 | 15,500 |
2021/11/02 | 253 | 257 | 252 | 253 | 28,000 |
2021/11/01 | 253 | 254 | 251 | 253 | 30,700 |
2021/10/29 | 252 | 252 | 249 | 251 | 12,200 |
2021/10/28 | 247 | 252 | 247 | 252 | 39,600 |
2021/10/27 | 247 | 249 | 245 | 247 | 23,600 |
2021/10/26 | 247 | 250 | 247 | 247 | 6,500 |
2021/10/25 | 249 | 249 | 246 | 246 | 18,900 |
2021/10/22 | 245 | 250 | 244 | 249 | 40,600 |
2021/10/21 | 248 | 250 | 245 | 245 | 37,500 |
2021/10/20 | 252 | 252 | 250 | 250 | 17,400 |
2021/10/19 | 249 | 252 | 248 | 252 | 26,200 |
2021/10/18 | 251 | 251 | 247 | 250 | 24,800 |
2021/10/15 | 246 | 251 | 246 | 250 | 65,700 |
2021/10/14 | 248 | 252 | 248 | 252 | 27,000 |
2021/10/13 | 257 | 257 | 247 | 249 | 89,400 |
2021/10/12 | 256 | 259 | 255 | 258 | 44,400 |
2021/10/11 | 253 | 257 | 251 | 256 | 54,200 |
2021/10/08 | 254 | 255 | 250 | 251 | 42,700 |
2021/10/07 | 252 | 255 | 250 | 252 | 44,400 |
2021/10/06 | 259 | 260 | 251 | 254 | 59,100 |
2021/10/05 | 258 | 260 | 252 | 257 | 95,600 |
2021/10/04 | 263 | 279 | 256 | 260 | 378,700 |
2021/10/01 | 258 | 259 | 254 | 255 | 46,600 |
2021/09/30 | 264 | 266 | 261 | 261 | 36,400 |
2021/09/29 | 262 | 266 | 262 | 264 | 35,700 |
2021/09/28 | 273 | 273 | 265 | 267 | 74,100 |
2021/09/27 | 266 | 274 | 266 | 273 | 95,000 |
2021/09/24 | 267 | 272 | 264 | 267 | 129,400 |
2021/09/22 | 266 | 267 | 260 | 264 | 77,500 |
2021/09/21 | 255 | 269 | 251 | 267 | 122,800 |
2021/09/17 | 253 | 266 | 253 | 260 | 243,400 |
2021/09/16 | 255 | 259 | 252 | 253 | 86,900 |
2021/09/15 | 263 | 263 | 254 | 255 | 92,700 |
2021/09/14 | 269 | 269 | 259 | 263 | 83,500 |
2021/09/13 | 270 | 270 | 265 | 268 | 39,800 |
2021/09/10 | 270 | 272 | 266 | 270 | 96,700 |
2021/09/09 | 264 | 269 | 260 | 269 | 163,500 |
2021/09/08 | 260 | 260 | 256 | 259 | 37,800 |
2021/09/07 | 261 | 262 | 258 | 258 | 84,000 |
2021/09/06 | 260 | 265 | 259 | 259 | 135,700 |
2021/09/03 | 251 | 263 | 250 | 260 | 320,000 |
2021/09/02 | 262 | 279 | 255 | 255 | 2,244,900 |
2021/09/01 | 247 | 256 | 247 | 252 | 144,200 |
2021/08/31 | 247 | 254 | 246 | 247 | 65,300 |
2021/08/30 | 241 | 246 | 241 | 246 | 43,500 |
2021/08/27 | 242 | 243 | 241 | 242 | 12,100 |
2021/08/26 | 240 | 246 | 239 | 242 | 35,400 |
2021/08/25 | 241 | 243 | 238 | 240 | 44,600 |
2021/08/24 | 240 | 243 | 240 | 241 | 20,800 |
2021/08/23 | 240 | 243 | 239 | 240 | 20,900 |
2021/08/20 | 240 | 242 | 238 | 240 | 41,900 |
2021/08/19 | 241 | 243 | 239 | 240 | 38,700 |
2021/08/18 | 239 | 245 | 239 | 242 | 49,200 |
2021/08/17 | 244 | 245 | 240 | 240 | 32,100 |
2021/08/16 | 244 | 244 | 240 | 242 | 30,600 |
2021/08/13 | 245 | 245 | 241 | 244 | 42,000 |
2021/08/12 | 245 | 248 | 244 | 246 | 49,000 |
2021/08/11 | 250 | 262 | 242 | 247 | 807,100 |
2021/08/10 | 237 | 244 | 237 | 243 | 87,500 |
2021/08/06 | 239 | 243 | 239 | 239 | 21,300 |
2021/08/05 | 239 | 243 | 239 | 241 | 19,300 |
2021/08/04 | 241 | 242 | 240 | 240 | 25,000 |
2021/08/03 | 242 | 243 | 240 | 240 | 27,500 |
2021/08/02 | 239 | 241 | 239 | 240 | 10,900 |
2021/07/30 | 241 | 242 | 239 | 239 | 37,000 |
2021/07/29 | 239 | 241 | 239 | 240 | 20,500 |
2021/07/28 | 239 | 241 | 237 | 239 | 70,200 |
2021/07/27 | 239 | 240 | 236 | 238 | 27,400 |
2021/07/26 | 239 | 240 | 237 | 239 | 38,600 |
2021/07/21 | 242 | 242 | 238 | 238 | 30,100 |
2021/07/20 | 242 | 242 | 239 | 240 | 67,600 |
2021/07/19 | 243 | 244 | 240 | 242 | 24,700 |
2021/07/16 | 240 | 247 | 238 | 243 | 58,400 |
2021/07/15 | 242 | 242 | 238 | 239 | 20,300 |
2021/07/14 | 239 | 242 | 238 | 240 | 60,800 |
2021/07/13 | 239 | 243 | 239 | 240 | 106,800 |
2021/07/12 | 243 | 243 | 238 | 240 | 74,600 |
2021/07/09 | 235 | 243 | 234 | 242 | 251,800 |
2021/07/08 | 259 | 259 | 237 | 237 | 1,232,000 |
2021/07/07 | 244 | 282 | 233 | 264 | 6,988,800 |
2021/07/06 | 230 | 231 | 226 | 228 | 35,700 |
2021/07/05 | 234 | 234 | 228 | 230 | 38,400 |
2021/07/02 | 233 | 234 | 232 | 233 | 14,200 |
2021/07/01 | 234 | 234 | 232 | 232 | 11,600 |
2021/06/30 | 236 | 237 | 233 | 234 | 44,100 |
2021/06/29 | 242 | 242 | 235 | 236 | 68,200 |
2021/06/28 | 239 | 244 | 237 | 243 | 40,100 |
2021/06/25 | 237 | 239 | 234 | 238 | 35,800 |
2021/06/24 | 240 | 240 | 234 | 236 | 29,400 |
2021/06/23 | 241 | 244 | 239 | 240 | 16,300 |
2021/06/22 | 240 | 242 | 238 | 239 | 26,900 |
2021/06/21 | 244 | 244 | 237 | 237 | 52,800 |
2021/06/18 | 252 | 252 | 246 | 246 | 21,200 |
2021/06/17 | 249 | 254 | 247 | 252 | 35,300 |
2021/06/16 | 249 | 250 | 247 | 249 | 17,100 |
2021/06/15 | 249 | 250 | 246 | 247 | 18,200 |
2021/06/14 | 252 | 252 | 248 | 249 | 23,900 |
2021/06/11 | 250 | 253 | 246 | 253 | 35,600 |
2021/06/10 | 253 | 253 | 246 | 250 | 61,000 |
2021/06/09 | 250 | 254 | 249 | 254 | 30,900 |
2021/06/08 | 247 | 252 | 247 | 249 | 25,000 |
2021/06/07 | 251 | 253 | 247 | 248 | 25,300 |
2021/06/04 | 251 | 252 | 248 | 250 | 25,800 |
2021/06/03 | 254 | 255 | 250 | 250 | 30,300 |
2021/06/02 | 257 | 259 | 251 | 252 | 83,300 |
2021/06/01 | 257 | 260 | 255 | 257 | 37,700 |
2021/05/31 | 260 | 266 | 256 | 256 | 90,000 |
2021/05/28 | 256 | 262 | 256 | 262 | 72,700 |
2021/05/27 | 256 | 256 | 252 | 255 | 34,800 |
2021/05/26 | 255 | 257 | 252 | 257 | 40,000 |
2021/05/25 | 254 | 257 | 251 | 257 | 23,500 |
2021/05/24 | 251 | 255 | 249 | 254 | 37,100 |
2021/05/21 | 262 | 262 | 251 | 253 | 96,300 |
2021/05/20 | 250 | 259 | 250 | 256 | 101,900 |
2021/05/19 | 246 | 253 | 245 | 250 | 69,100 |
2021/05/18 | 239 | 248 | 239 | 247 | 42,400 |
2021/05/17 | 241 | 245 | 234 | 241 | 119,900 |
2021/05/14 | 245 | 246 | 242 | 244 | 38,500 |
2021/05/13 | 239 | 246 | 238 | 240 | 51,700 |
2021/05/12 | 255 | 256 | 243 | 244 | 169,700 |
2021/05/11 | 263 | 263 | 255 | 257 | 151,400 |
2021/05/10 | 270 | 272 | 264 | 271 | 201,000 |
2021/05/07 | 265 | 272 | 265 | 272 | 128,700 |
2021/05/06 | 260 | 265 | 260 | 264 | 71,400 |
2021/04/30 | 259 | 261 | 257 | 258 | 32,900 |
2021/04/28 | 261 | 262 | 257 | 261 | 73,700 |
2021/04/27 | 268 | 268 | 257 | 261 | 80,600 |
2021/04/26 | 263 | 268 | 257 | 266 | 81,200 |
2021/04/23 | 260 | 267 | 260 | 262 | 84,100 |
2021/04/22 | 258 | 271 | 258 | 262 | 121,900 |
2021/04/21 | 260 | 262 | 255 | 255 | 147,400 |
2021/04/20 | 262 | 265 | 255 | 264 | 188,600 |
2021/04/19 | 264 | 271 | 262 | 265 | 215,700 |
2021/04/16 | 256 | 277 | 254 | 267 | 1,127,400 |
2021/04/15 | 259 | 263 | 248 | 254 | 762,300 |
2021/04/14 | 254 | 292 | 254 | 262 | 4,003,000 |
2021/04/13 | 253 | 259 | 250 | 256 | 57,100 |
2021/04/12 | 250 | 257 | 249 | 253 | 40,200 |
2021/04/09 | 253 | 253 | 250 | 250 | 42,200 |
2021/04/08 | 258 | 258 | 251 | 253 | 44,600 |
2021/04/07 | 252 | 259 | 252 | 257 | 37,700 |
2021/04/06 | 260 | 261 | 252 | 252 | 61,100 |
2021/04/05 | 258 | 263 | 254 | 260 | 62,600 |
2021/04/02 | 265 | 269 | 259 | 259 | 70,500 |
2021/04/01 | 264 | 267 | 258 | 267 | 137,900 |
2021/03/31 | 252 | 267 | 252 | 265 | 320,100 |
2021/03/30 | 243 | 252 | 243 | 252 | 96,300 |
2021/03/29 | 253 | 260 | 243 | 243 | 238,600 |
2021/03/26 | 248 | 252 | 248 | 250 | 119,900 |
2021/03/25 | 245 | 255 | 244 | 250 | 161,000 |
2021/03/24 | 250 | 255 | 242 | 243 | 305,500 |
2021/03/23 | 267 | 274 | 249 | 250 | 584,800 |
2021/03/22 | 274 | 281 | 265 | 268 | 719,200 |
2021/03/19 | 267 | 303 | 265 | 285 | 2,021,200 |
2021/03/18 | 274 | 282 | 264 | 272 | 1,627,600 |
2021/03/17 | 281 | 327 | 274 | 289 | 8,083,500 |
2021/03/16 | 230 | 305 | 230 | 305 | 11,588,800 |
2021/03/15 | 224 | 229 | 224 | 225 | 64,700 |
2021/03/12 | 224 | 225 | 222 | 223 | 30,500 |
2021/03/11 | 219 | 223 | 219 | 223 | 19,800 |
2021/03/10 | 221 | 224 | 216 | 220 | 41,600 |
2021/03/09 | 219 | 221 | 219 | 221 | 14,200 |
2021/03/08 | 221 | 222 | 217 | 218 | 15,500 |
2021/03/05 | 219 | 221 | 217 | 219 | 29,100 |
2021/03/04 | 224 | 224 | 218 | 219 | 26,600 |
2021/03/03 | 221 | 225 | 221 | 224 | 10,200 |
2021/03/02 | 222 | 227 | 219 | 220 | 39,900 |
2021/03/01 | 218 | 228 | 218 | 223 | 102,000 |
2021/02/26 | 220 | 223 | 218 | 220 | 38,300 |
2021/02/25 | 220 | 223 | 219 | 221 | 54,700 |
2021/02/24 | 219 | 220 | 217 | 217 | 28,100 |
2021/02/22 | 222 | 222 | 218 | 218 | 62,800 |
2021/02/19 | 223 | 227 | 216 | 221 | 74,500 |
2021/02/18 | 227 | 228 | 221 | 224 | 221,300 |
2021/02/17 | 223 | 228 | 223 | 228 | 87,600 |
2021/02/16 | 226 | 228 | 223 | 224 | 234,500 |
2021/02/15 | 228 | 228 | 223 | 226 | 44,500 |
2021/02/12 | 227 | 229 | 225 | 228 | 70,000 |
2021/02/10 | 221 | 227 | 217 | 226 | 137,600 |
2021/02/09 | 218 | 226 | 217 | 221 | 135,000 |
2021/02/08 | 220 | 225 | 215 | 225 | 110,000 |
2021/02/05 | 217 | 220 | 217 | 218 | 30,700 |
2021/02/04 | 220 | 220 | 215 | 218 | 16,900 |
2021/02/03 | 218 | 219 | 217 | 218 | 20,900 |
2021/02/02 | 219 | 220 | 218 | 220 | 18,400 |
2021/02/01 | 213 | 219 | 213 | 217 | 17,600 |
2021/01/29 | 219 | 219 | 212 | 214 | 38,300 |
2021/01/28 | 219 | 220 | 216 | 218 | 35,000 |
2021/01/27 | 222 | 223 | 220 | 221 | 26,900 |
2021/01/26 | 221 | 222 | 220 | 222 | 21,000 |
2021/01/25 | 223 | 223 | 220 | 222 | 22,700 |
2021/01/22 | 225 | 225 | 221 | 223 | 11,500 |
2021/01/21 | 224 | 225 | 221 | 225 | 22,500 |
2021/01/20 | 223 | 224 | 220 | 223 | 21,600 |
2021/01/19 | 219 | 223 | 219 | 223 | 25,600 |
2021/01/18 | 222 | 222 | 218 | 218 | 20,000 |
2021/01/15 | 226 | 227 | 221 | 222 | 55,700 |
2021/01/14 | 225 | 235 | 224 | 225 | 157,400 |
2021/01/13 | 226 | 231 | 223 | 225 | 62,300 |
2021/01/12 | 223 | 226 | 221 | 226 | 39,000 |
2021/01/08 | 223 | 226 | 220 | 224 | 197,500 |
2021/01/07 | 220 | 232 | 219 | 224 | 138,000 |
2021/01/06 | 217 | 222 | 215 | 220 | 26,000 |
2021/01/05 | 215 | 216 | 214 | 216 | 15,800 |
2021/01/04 | 217 | 218 | 214 | 215 | 22,700 |