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 |
---|---|---|---|---|---|
2022/12/30 | 283 | 286 | 264 | 277 | 77,200 |
2022/12/29 | 281 | 289 | 271 | 281 | 84,200 |
2022/12/28 | 292 | 293 | 276 | 281 | 21,300 |
2022/12/27 | 291 | 293 | 286 | 288 | 67,800 |
2022/12/26 | 295 | 297 | 292 | 294 | 4,800 |
2022/12/23 | 291 | 295 | 291 | 295 | 15,000 |
2022/12/22 | 292 | 294 | 291 | 291 | 7,000 |
2022/12/21 | 289 | 292 | 289 | 292 | 5,500 |
2022/12/20 | 290 | 295 | 290 | 290 | 27,700 |
2022/12/19 | 273 | 291 | 267 | 290 | 19,100 |
2022/12/16 | 280 | 282 | 280 | 281 | 11,500 |
2022/12/15 | 280 | 283 | 280 | 281 | 9,800 |
2022/12/14 | 282 | 286 | 281 | 281 | 6,800 |
2022/12/13 | 280 | 285 | 280 | 281 | 11,400 |
2022/12/12 | 282 | 282 | 277 | 282 | 2,600 |
2022/12/09 | 281 | 284 | 281 | 284 | 2,500 |
2022/12/08 | 280 | 283 | 280 | 281 | 7,000 |
2022/12/07 | 287 | 290 | 287 | 288 | 5,900 |
2022/12/06 | 289 | 290 | 285 | 288 | 6,000 |
2022/12/05 | 282 | 289 | 282 | 288 | 11,100 |
2022/12/02 | 290 | 290 | 283 | 289 | 1,100 |
2022/12/01 | 289 | 290 | 288 | 290 | 20,800 |
2022/11/30 | 285 | 289 | 282 | 289 | 35,400 |
2022/11/29 | 287 | 287 | 282 | 285 | 58,600 |
2022/11/28 | 276 | 291 | 275 | 280 | 107,000 |
2022/11/25 | 277 | 280 | 273 | 279 | 11,000 |
2022/11/24 | 273 | 277 | 272 | 277 | 18,900 |
2022/11/22 | 269 | 281 | 268 | 275 | 54,000 |
2022/11/21 | 267 | 270 | 267 | 268 | 14,900 |
2022/11/18 | 267 | 267 | 263 | 267 | 15,500 |
2022/11/17 | 267 | 270 | 264 | 267 | 18,200 |
2022/11/16 | 268 | 270 | 264 | 265 | 22,600 |
2022/11/15 | 261 | 270 | 261 | 268 | 16,800 |
2022/11/14 | 267 | 267 | 261 | 262 | 14,100 |
2022/11/11 | 275 | 275 | 260 | 262 | 16,600 |
2022/11/10 | 272 | 276 | 272 | 275 | 15,200 |
2022/11/09 | 274 | 274 | 270 | 272 | 7,400 |
2022/11/08 | 270 | 273 | 270 | 272 | 13,100 |
2022/11/07 | 266 | 271 | 265 | 270 | 21,800 |
2022/11/04 | 265 | 266 | 264 | 266 | 4,000 |
2022/11/02 | 261 | 266 | 260 | 266 | 9,100 |
2022/11/01 | 258 | 261 | 258 | 261 | 14,000 |
2022/10/31 | 256 | 258 | 256 | 257 | 3,300 |
2022/10/28 | 257 | 257 | 255 | 256 | 700 |
2022/10/27 | 256 | 256 | 256 | 256 | 300 |
2022/10/26 | 255 | 259 | 254 | 254 | 6,600 |
2022/10/25 | 253 | 255 | 253 | 255 | 1,800 |
2022/10/24 | 253 | 255 | 253 | 253 | 700 |
2022/10/21 | 250 | 260 | 248 | 252 | 23,700 |
2022/10/20 | 253 | 257 | 253 | 255 | 8,200 |
2022/10/19 | 251 | 257 | 251 | 253 | 15,000 |
2022/10/18 | 252 | 255 | 250 | 252 | 8,400 |
2022/10/17 | 253 | 255 | 253 | 255 | 400 |
2022/10/14 | 254 | 255 | 254 | 255 | 900 |
2022/10/13 | 250 | 255 | 250 | 253 | 9,200 |
2022/10/12 | 250 | 254 | 250 | 254 | 8,000 |
2022/10/11 | 251 | 252 | 250 | 250 | 7,700 |
2022/10/07 | 249 | 251 | 249 | 251 | 6,900 |
2022/10/06 | 249 | 251 | 249 | 251 | 8,700 |
2022/10/05 | 252 | 252 | 250 | 251 | 6,000 |
2022/10/04 | 252 | 252 | 250 | 252 | 1,100 |
2022/10/03 | 251 | 251 | 250 | 251 | 8,500 |
2022/09/30 | 251 | 251 | 249 | 249 | 14,900 |
2022/09/29 | 250 | 251 | 250 | 251 | 600 |
2022/09/28 | 250 | 250 | 250 | 250 | 6,600 |
2022/09/27 | 249 | 252 | 249 | 250 | 2,300 |
2022/09/26 | 247 | 250 | 247 | 249 | 7,700 |
2022/09/22 | 249 | 249 | 248 | 248 | 7,900 |
2022/09/21 | 247 | 250 | 247 | 250 | 1,600 |
2022/09/20 | 248 | 250 | 248 | 248 | 10,300 |
2022/09/16 | 249 | 251 | 247 | 248 | 8,200 |
2022/09/15 | 249 | 250 | 249 | 249 | 2,000 |
2022/09/14 | 248 | 250 | 248 | 249 | 4,800 |
2022/09/13 | 249 | 251 | 249 | 250 | 10,300 |
2022/09/12 | 251 | 252 | 250 | 252 | 2,100 |
2022/09/09 | 251 | 255 | 250 | 250 | 5,500 |
2022/09/08 | 248 | 251 | 247 | 251 | 14,100 |
2022/09/07 | 251 | 254 | 247 | 249 | 17,700 |
2022/09/06 | 250 | 251 | 250 | 251 | 6,600 |
2022/09/05 | 250 | 251 | 249 | 249 | 7,300 |
2022/09/02 | 250 | 250 | 249 | 249 | 800 |
2022/09/01 | 250 | 250 | 249 | 250 | 10,600 |
2022/08/31 | 249 | 252 | 249 | 252 | 2,300 |
2022/08/30 | 247 | 250 | 247 | 250 | 1,200 |
2022/08/29 | 249 | 249 | 246 | 248 | 1,400 |
2022/08/26 | 254 | 254 | 250 | 252 | 4,800 |
2022/08/25 | 251 | 251 | 243 | 251 | 5,800 |
2022/08/24 | 249 | 251 | 249 | 250 | 600 |
2022/08/23 | 249 | 249 | 248 | 249 | 1,400 |
2022/08/22 | 250 | 250 | 249 | 249 | 3,400 |
2022/08/19 | 249 | 250 | 249 | 250 | 1,300 |
2022/08/18 | 254 | 254 | 249 | 250 | 2,700 |
2022/08/17 | 253 | 254 | 250 | 251 | 4,400 |
2022/08/16 | 250 | 253 | 250 | 253 | 400 |
2022/08/15 | 248 | 253 | 248 | 253 | 6,200 |
2022/08/12 | 250 | 253 | 247 | 248 | 2,000 |
2022/08/10 | 256 | 256 | 247 | 249 | 5,500 |
2022/08/09 | 252 | 258 | 252 | 256 | 11,600 |
2022/08/08 | 251 | 253 | 249 | 253 | 5,600 |
2022/08/05 | 252 | 253 | 252 | 252 | 1,100 |
2022/08/04 | 253 | 253 | 251 | 253 | 400 |
2022/08/03 | 252 | 255 | 251 | 252 | 2,800 |
2022/08/02 | 255 | 255 | 252 | 254 | 3,500 |
2022/08/01 | 251 | 254 | 251 | 254 | 4,100 |
2022/07/29 | 256 | 256 | 251 | 252 | 6,600 |
2022/07/28 | 252 | 256 | 252 | 256 | 17,200 |
2022/07/27 | 253 | 253 | 252 | 253 | 5,200 |
2022/07/26 | 253 | 253 | 251 | 251 | 3,800 |
2022/07/25 | 254 | 254 | 251 | 251 | 3,900 |
2022/07/22 | 251 | 252 | 251 | 251 | 13,900 |
2022/07/21 | 249 | 252 | 249 | 251 | 3,300 |
2022/07/20 | 246 | 249 | 246 | 249 | 5,800 |
2022/07/19 | 246 | 246 | 243 | 246 | 1,400 |
2022/07/15 | 243 | 248 | 243 | 246 | 4,400 |
2022/07/14 | 245 | 246 | 244 | 246 | 4,400 |
2022/07/13 | 247 | 249 | 246 | 246 | 2,600 |
2022/07/12 | 248 | 250 | 246 | 248 | 9,200 |
2022/07/11 | 250 | 250 | 249 | 249 | 3,200 |
2022/07/08 | 250 | 250 | 249 | 249 | 1,900 |
2022/07/07 | 250 | 251 | 249 | 250 | 2,900 |
2022/07/06 | 251 | 251 | 249 | 251 | 2,200 |
2022/07/05 | 251 | 253 | 251 | 251 | 1,600 |
2022/07/04 | 256 | 256 | 252 | 253 | 6,600 |
2022/07/01 | 253 | 255 | 253 | 255 | 1,600 |
2022/06/30 | 252 | 255 | 252 | 253 | 3,800 |
2022/06/29 | 252 | 252 | 251 | 252 | 600 |
2022/06/28 | 251 | 253 | 251 | 253 | 1,300 |
2022/06/27 | 251 | 253 | 251 | 253 | 2,300 |
2022/06/24 | 250 | 251 | 250 | 251 | 1,700 |
2022/06/23 | 252 | 252 | 249 | 249 | 2,200 |
2022/06/22 | 245 | 252 | 243 | 250 | 9,200 |
2022/06/21 | 244 | 246 | 244 | 245 | 12,200 |
2022/06/20 | 252 | 253 | 239 | 248 | 24,200 |
2022/06/17 | 251 | 253 | 247 | 252 | 17,200 |
2022/06/16 | 260 | 261 | 258 | 258 | 1,700 |
2022/06/15 | 261 | 261 | 259 | 259 | 8,200 |
2022/06/14 | 264 | 264 | 262 | 263 | 2,600 |
2022/06/13 | 262 | 265 | 262 | 265 | 1,900 |
2022/06/10 | 266 | 266 | 263 | 265 | 9,200 |
2022/06/09 | 266 | 268 | 266 | 267 | 4,000 |
2022/06/08 | 265 | 267 | 264 | 266 | 11,600 |
2022/06/07 | 266 | 266 | 264 | 266 | 4,900 |
2022/06/06 | 263 | 266 | 263 | 266 | 2,000 |
2022/06/03 | 267 | 268 | 264 | 264 | 8,900 |
2022/06/02 | 264 | 266 | 264 | 266 | 4,100 |
2022/06/01 | 262 | 264 | 262 | 264 | 6,500 |
2022/05/31 | 264 | 264 | 263 | 263 | 2,700 |
2022/05/30 | 265 | 266 | 263 | 263 | 3,900 |
2022/05/27 | 266 | 266 | 264 | 265 | 3,200 |
2022/05/26 | 268 | 268 | 264 | 266 | 2,700 |
2022/05/25 | 260 | 271 | 260 | 265 | 12,100 |
2022/05/24 | 262 | 262 | 260 | 260 | 900 |
2022/05/23 | 265 | 265 | 261 | 261 | 4,800 |
2022/05/20 | 260 | 263 | 259 | 259 | 13,200 |
2022/05/19 | 265 | 268 | 259 | 266 | 10,500 |
2022/05/18 | 265 | 266 | 260 | 263 | 10,000 |
2022/05/17 | 266 | 267 | 265 | 265 | 10,600 |
2022/05/16 | 262 | 272 | 261 | 266 | 13,100 |
2022/05/13 | 262 | 265 | 259 | 263 | 16,500 |
2022/05/12 | 263 | 264 | 262 | 262 | 1,100 |
2022/05/11 | 264 | 264 | 263 | 263 | 2,800 |
2022/05/10 | 268 | 268 | 261 | 262 | 14,500 |
2022/05/09 | 269 | 270 | 265 | 270 | 12,400 |
2022/05/06 | 271 | 271 | 268 | 269 | 1,600 |
2022/05/02 | 269 | 271 | 269 | 270 | 900 |
2022/04/28 | 271 | 277 | 265 | 268 | 28,700 |
2022/04/27 | 267 | 270 | 266 | 270 | 13,800 |
2022/04/26 | 266 | 270 | 264 | 270 | 18,900 |
2022/04/25 | 264 | 266 | 264 | 266 | 2,000 |
2022/04/22 | 265 | 267 | 265 | 267 | 400 |
2022/04/21 | 269 | 269 | 266 | 268 | 4,700 |
2022/04/20 | 264 | 266 | 263 | 266 | 3,700 |
2022/04/19 | 263 | 263 | 263 | 263 | 2,500 |
2022/04/18 | 263 | 264 | 262 | 263 | 5,700 |
2022/04/15 | 264 | 265 | 262 | 263 | 9,800 |
2022/04/14 | 268 | 274 | 263 | 266 | 25,600 |
2022/04/13 | 273 | 289 | 260 | 268 | 54,500 |
2022/04/12 | 273 | 279 | 270 | 272 | 19,000 |
2022/04/11 | 277 | 277 | 274 | 276 | 2,800 |
2022/04/08 | 275 | 277 | 274 | 277 | 3,800 |
2022/04/07 | 273 | 277 | 272 | 276 | 10,700 |
2022/04/06 | 277 | 279 | 275 | 276 | 17,100 |
2022/04/05 | 279 | 282 | 274 | 274 | 31,800 |
2022/04/04 | 279 | 282 | 277 | 279 | 24,400 |
2022/04/01 | 280 | 300 | 276 | 281 | 172,400 |
2022/03/31 | 277 | 279 | 277 | 278 | 5,500 |
2022/03/30 | 279 | 281 | 277 | 279 | 10,800 |
2022/03/29 | 279 | 282 | 277 | 280 | 17,600 |
2022/03/28 | 277 | 280 | 276 | 278 | 24,600 |
2022/03/25 | 276 | 277 | 274 | 277 | 9,900 |
2022/03/24 | 273 | 275 | 273 | 275 | 13,700 |
2022/03/23 | 276 | 276 | 274 | 276 | 3,000 |
2022/03/22 | 275 | 276 | 274 | 276 | 6,800 |
2022/03/18 | 275 | 277 | 274 | 275 | 12,200 |
2022/03/17 | 278 | 278 | 272 | 275 | 17,900 |
2022/03/16 | 275 | 278 | 273 | 278 | 16,100 |
2022/03/15 | 276 | 276 | 270 | 275 | 14,600 |
2022/03/14 | 272 | 276 | 270 | 276 | 5,200 |
2022/03/11 | 274 | 275 | 271 | 272 | 3,300 |
2022/03/10 | 275 | 278 | 271 | 275 | 18,300 |
2022/03/09 | 259 | 276 | 259 | 271 | 41,200 |
2022/03/08 | 255 | 270 | 254 | 259 | 53,500 |
2022/03/07 | 262 | 262 | 254 | 260 | 42,000 |
2022/03/04 | 268 | 268 | 258 | 263 | 43,500 |
2022/03/03 | 264 | 268 | 262 | 267 | 12,000 |
2022/03/02 | 261 | 265 | 261 | 262 | 10,300 |
2022/03/01 | 265 | 266 | 263 | 264 | 7,400 |
2022/02/28 | 256 | 265 | 256 | 265 | 19,000 |
2022/02/25 | 253 | 257 | 253 | 255 | 19,000 |
2022/02/24 | 261 | 262 | 240 | 253 | 160,900 |
2022/02/22 | 270 | 270 | 260 | 262 | 89,500 |
2022/02/21 | 274 | 274 | 268 | 272 | 12,900 |
2022/02/18 | 265 | 275 | 265 | 272 | 25,600 |
2022/02/17 | 275 | 278 | 265 | 271 | 34,400 |
2022/02/16 | 272 | 275 | 266 | 275 | 16,800 |
2022/02/15 | 279 | 279 | 266 | 268 | 60,400 |
2022/02/14 | 271 | 276 | 270 | 272 | 30,100 |
2022/02/10 | 280 | 284 | 273 | 277 | 75,800 |
2022/02/09 | 291 | 291 | 284 | 291 | 35,100 |
2022/02/08 | 289 | 289 | 278 | 285 | 34,900 |
2022/02/07 | 286 | 288 | 284 | 286 | 10,300 |
2022/02/04 | 291 | 291 | 284 | 286 | 36,200 |
2022/02/03 | 292 | 292 | 288 | 292 | 17,800 |
2022/02/02 | 289 | 294 | 288 | 294 | 5,100 |
2022/02/01 | 294 | 294 | 287 | 287 | 54,600 |
2022/01/31 | 286 | 294 | 284 | 294 | 63,900 |
2022/01/28 | 280 | 285 | 276 | 281 | 50,300 |
2022/01/27 | 279 | 279 | 273 | 276 | 65,800 |
2022/01/26 | 282 | 283 | 277 | 278 | 57,200 |
2022/01/25 | 281 | 283 | 279 | 281 | 33,800 |
2022/01/24 | 280 | 283 | 279 | 281 | 12,900 |
2022/01/21 | 280 | 284 | 278 | 283 | 44,700 |
2022/01/20 | 280 | 283 | 278 | 280 | 71,500 |
2022/01/19 | 278 | 283 | 276 | 280 | 69,600 |
2022/01/18 | 280 | 286 | 280 | 283 | 26,700 |
2022/01/17 | 282 | 285 | 279 | 280 | 30,100 |
2022/01/14 | 286 | 286 | 282 | 284 | 14,800 |
2022/01/13 | 290 | 290 | 284 | 286 | 30,500 |
2022/01/12 | 291 | 291 | 287 | 289 | 27,100 |
2022/01/11 | 279 | 290 | 279 | 290 | 45,000 |
2022/01/07 | 287 | 287 | 277 | 279 | 38,400 |
2022/01/06 | 286 | 286 | 281 | 286 | 13,300 |
2022/01/05 | 286 | 286 | 282 | 286 | 16,900 |
2022/01/04 | 290 | 291 | 283 | 286 | 49,100 |