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 |
---|---|---|---|---|---|
2023/12/29 | 350 | 354 | 345 | 351 | 5,400 |
2023/12/28 | 333 | 355 | 333 | 354 | 22,000 |
2023/12/27 | 340 | 345 | 324 | 327 | 20,300 |
2023/12/26 | 324 | 379 | 324 | 346 | 187,600 |
2023/12/25 | 331 | 331 | 321 | 323 | 6,800 |
2023/12/22 | 323 | 332 | 318 | 320 | 6,900 |
2023/12/21 | 325 | 326 | 313 | 324 | 19,600 |
2023/12/20 | 336 | 336 | 325 | 327 | 20,300 |
2023/12/19 | 321 | 338 | 319 | 333 | 80,300 |
2023/12/18 | 315 | 383 | 309 | 333 | 422,800 |
2023/12/15 | 304 | 305 | 302 | 303 | 2,900 |
2023/12/14 | 306 | 308 | 306 | 308 | 1,900 |
2023/12/13 | 314 | 320 | 299 | 308 | 11,000 |
2023/12/12 | 310 | 311 | 309 | 311 | 1,700 |
2023/12/08 | 309 | 319 | 309 | 314 | 3,400 |
2023/12/07 | 315 | 315 | 311 | 311 | 4,800 |
2023/12/06 | 307 | 313 | 306 | 313 | 2,800 |
2023/12/05 | 310 | 310 | 308 | 310 | 900 |
2023/12/04 | 316 | 316 | 306 | 315 | 4,200 |
2023/12/01 | 315 | 319 | 309 | 316 | 6,000 |
2023/11/29 | 315 | 315 | 310 | 315 | 1,300 |
2023/11/28 | 310 | 316 | 310 | 316 | 9,200 |
2023/11/27 | 311 | 311 | 310 | 310 | 200 |
2023/11/24 | 315 | 315 | 312 | 312 | 3,600 |
2023/11/22 | 311 | 316 | 311 | 315 | 9,000 |
2023/11/21 | 309 | 309 | 309 | 309 | 200 |
2023/11/20 | 314 | 315 | 310 | 315 | 6,700 |
2023/11/17 | 299 | 318 | 299 | 314 | 25,600 |
2023/11/16 | 305 | 305 | 304 | 304 | 600 |
2023/11/15 | 304 | 305 | 302 | 305 | 1,000 |
2023/11/14 | 292 | 302 | 292 | 302 | 7,300 |
2023/11/13 | 289 | 296 | 289 | 295 | 3,500 |
2023/11/10 | 285 | 295 | 285 | 293 | 7,700 |
2023/11/09 | 289 | 289 | 284 | 286 | 7,800 |
2023/11/08 | 295 | 295 | 290 | 293 | 2,100 |
2023/11/07 | 295 | 297 | 295 | 297 | 600 |
2023/11/06 | 303 | 303 | 281 | 300 | 35,500 |
2023/11/02 | 299 | 304 | 299 | 303 | 1,000 |
2023/11/01 | 304 | 304 | 295 | 299 | 2,800 |
2023/10/31 | 298 | 304 | 297 | 304 | 1,700 |
2023/10/30 | 298 | 304 | 297 | 304 | 4,100 |
2023/10/27 | 305 | 305 | 299 | 300 | 2,900 |
2023/10/26 | 311 | 327 | 300 | 305 | 25,300 |
2023/10/25 | 304 | 310 | 298 | 307 | 20,200 |
2023/10/24 | 293 | 355 | 292 | 298 | 116,900 |
2023/10/23 | 288 | 292 | 288 | 290 | 2,500 |
2023/10/20 | 289 | 292 | 289 | 289 | 4,200 |
2023/10/19 | 287 | 291 | 280 | 289 | 7,800 |
2023/10/18 | 288 | 291 | 287 | 291 | 2,900 |
2023/10/17 | 294 | 299 | 290 | 292 | 5,200 |
2023/10/16 | 292 | 295 | 288 | 294 | 6,300 |
2023/10/13 | 285 | 291 | 284 | 290 | 5,900 |
2023/10/12 | 288 | 294 | 287 | 293 | 4,100 |
2023/10/11 | 287 | 287 | 286 | 286 | 1,300 |
2023/10/10 | 284 | 286 | 284 | 286 | 1,100 |
2023/10/06 | 285 | 290 | 285 | 290 | 13,400 |
2023/10/05 | 282 | 282 | 277 | 281 | 1,500 |
2023/10/04 | 276 | 281 | 275 | 280 | 6,400 |
2023/10/03 | 279 | 280 | 275 | 277 | 5,700 |
2023/10/02 | 281 | 285 | 280 | 282 | 7,800 |
2023/09/29 | 279 | 282 | 279 | 281 | 4,300 |
2023/09/28 | 279 | 288 | 279 | 281 | 1,400 |
2023/09/27 | 282 | 282 | 280 | 280 | 800 |
2023/09/26 | 280 | 291 | 279 | 282 | 37,900 |
2023/09/25 | 280 | 282 | 280 | 282 | 3,800 |
2023/09/22 | 275 | 280 | 275 | 280 | 10,100 |
2023/09/21 | 274 | 275 | 272 | 275 | 5,300 |
2023/09/20 | 272 | 273 | 272 | 273 | 400 |
2023/09/19 | 274 | 275 | 272 | 272 | 1,000 |
2023/09/15 | 276 | 276 | 269 | 274 | 4,100 |
2023/09/14 | 273 | 275 | 272 | 275 | 3,900 |
2023/09/13 | 264 | 276 | 264 | 273 | 3,900 |
2023/09/12 | 268 | 270 | 264 | 266 | 4,000 |
2023/09/11 | 267 | 269 | 267 | 267 | 700 |
2023/09/08 | 268 | 270 | 267 | 269 | 1,300 |
2023/09/07 | 265 | 269 | 265 | 269 | 17,200 |
2023/09/06 | 272 | 274 | 271 | 273 | 3,600 |
2023/09/05 | 273 | 273 | 271 | 273 | 1,400 |
2023/09/04 | 273 | 274 | 269 | 273 | 4,500 |
2023/09/01 | 267 | 274 | 267 | 274 | 3,900 |
2023/08/30 | 275 | 275 | 272 | 275 | 700 |
2023/08/29 | 274 | 275 | 274 | 274 | 3,300 |
2023/08/28 | 270 | 274 | 269 | 274 | 1,600 |
2023/08/25 | 269 | 269 | 269 | 269 | 900 |
2023/08/24 | 269 | 269 | 269 | 269 | 300 |
2023/08/23 | 268 | 268 | 268 | 268 | 100 |
2023/08/22 | 270 | 270 | 266 | 269 | 1,900 |
2023/08/21 | 276 | 276 | 271 | 272 | 7,100 |
2023/08/18 | 271 | 283 | 263 | 282 | 22,700 |
2023/08/17 | 269 | 271 | 268 | 271 | 4,000 |
2023/08/16 | 272 | 272 | 272 | 272 | 100 |
2023/08/15 | 271 | 277 | 269 | 274 | 4,900 |
2023/08/14 | 276 | 277 | 261 | 276 | 26,400 |
2023/08/10 | 278 | 290 | 278 | 285 | 42,300 |
2023/08/09 | 275 | 278 | 275 | 278 | 900 |
2023/08/08 | 276 | 276 | 276 | 276 | 300 |
2023/08/07 | 275 | 276 | 275 | 276 | 500 |
2023/08/04 | 280 | 280 | 276 | 276 | 6,700 |
2023/08/03 | 277 | 280 | 277 | 280 | 400 |
2023/08/02 | 277 | 277 | 277 | 277 | 600 |
2023/08/01 | 278 | 278 | 276 | 277 | 1,100 |
2023/07/31 | 276 | 279 | 275 | 278 | 2,800 |
2023/07/28 | 276 | 276 | 273 | 275 | 1,800 |
2023/07/27 | 279 | 279 | 276 | 278 | 2,300 |
2023/07/26 | 280 | 282 | 277 | 278 | 4,200 |
2023/07/25 | 279 | 279 | 279 | 279 | 2,000 |
2023/07/24 | 277 | 280 | 277 | 279 | 2,500 |
2023/07/21 | 277 | 278 | 277 | 278 | 4,500 |
2023/07/20 | 279 | 280 | 278 | 278 | 11,700 |
2023/07/19 | 276 | 279 | 276 | 279 | 1,600 |
2023/07/18 | 275 | 278 | 275 | 278 | 600 |
2023/07/14 | 275 | 277 | 275 | 275 | 1,600 |
2023/07/13 | 276 | 279 | 276 | 279 | 800 |
2023/07/12 | 282 | 282 | 270 | 278 | 5,200 |
2023/07/11 | 282 | 282 | 280 | 282 | 400 |
2023/07/10 | 276 | 283 | 276 | 282 | 1,100 |
2023/07/07 | 280 | 282 | 276 | 276 | 1,400 |
2023/07/06 | 278 | 280 | 277 | 280 | 3,200 |
2023/07/05 | 280 | 281 | 280 | 281 | 1,300 |
2023/07/04 | 283 | 283 | 283 | 283 | 1,600 |
2023/07/03 | 282 | 283 | 282 | 283 | 700 |
2023/06/30 | 278 | 284 | 278 | 282 | 8,800 |
2023/06/29 | 280 | 283 | 280 | 283 | 4,700 |
2023/06/28 | 280 | 280 | 278 | 279 | 2,700 |
2023/06/27 | 274 | 278 | 274 | 278 | 10,700 |
2023/06/26 | 277 | 279 | 275 | 278 | 6,300 |
2023/06/23 | 276 | 277 | 273 | 277 | 3,200 |
2023/06/22 | 274 | 276 | 274 | 276 | 3,600 |
2023/06/21 | 275 | 276 | 274 | 274 | 2,000 |
2023/06/20 | 274 | 276 | 274 | 275 | 7,000 |
2023/06/19 | 274 | 275 | 273 | 274 | 5,000 |
2023/06/16 | 275 | 275 | 272 | 273 | 1,600 |
2023/06/15 | 276 | 276 | 270 | 274 | 3,400 |
2023/06/14 | 276 | 276 | 272 | 276 | 2,300 |
2023/06/13 | 274 | 274 | 271 | 274 | 6,100 |
2023/06/12 | 274 | 274 | 274 | 274 | 200 |
2023/06/09 | 278 | 278 | 272 | 272 | 4,300 |
2023/06/08 | 278 | 278 | 278 | 278 | 500 |
2023/06/07 | 279 | 279 | 276 | 278 | 2,000 |
2023/06/06 | 281 | 281 | 275 | 276 | 3,900 |
2023/06/05 | 278 | 281 | 277 | 277 | 2,600 |
2023/06/02 | 282 | 282 | 275 | 282 | 4,400 |
2023/06/01 | 277 | 281 | 277 | 277 | 2,300 |
2023/05/31 | 278 | 279 | 276 | 277 | 700 |
2023/05/30 | 277 | 280 | 274 | 278 | 3,000 |
2023/05/29 | 279 | 282 | 276 | 277 | 12,200 |
2023/05/26 | 273 | 278 | 273 | 278 | 1,100 |
2023/05/25 | 273 | 278 | 272 | 272 | 8,400 |
2023/05/24 | 273 | 276 | 272 | 273 | 1,200 |
2023/05/23 | 273 | 275 | 272 | 273 | 3,600 |
2023/05/22 | 278 | 283 | 275 | 275 | 8,800 |
2023/05/19 | 277 | 284 | 274 | 281 | 22,200 |
2023/05/18 | 282 | 282 | 272 | 274 | 4,900 |
2023/05/17 | 277 | 281 | 277 | 280 | 14,300 |
2023/05/16 | 279 | 279 | 277 | 277 | 700 |
2023/05/15 | 277 | 279 | 275 | 276 | 1,000 |
2023/05/12 | 280 | 281 | 277 | 277 | 1,600 |
2023/05/11 | 272 | 295 | 272 | 278 | 38,200 |
2023/05/10 | 270 | 278 | 270 | 273 | 8,200 |
2023/05/09 | 270 | 270 | 269 | 270 | 1,700 |
2023/05/02 | 270 | 270 | 265 | 269 | 1,600 |
2023/05/01 | 271 | 271 | 264 | 266 | 2,900 |
2023/04/28 | 270 | 271 | 270 | 270 | 600 |
2023/04/27 | 270 | 270 | 270 | 270 | 3,200 |
2023/04/26 | 272 | 273 | 271 | 271 | 10,400 |
2023/04/25 | 272 | 275 | 272 | 275 | 3,400 |
2023/04/24 | 272 | 275 | 272 | 273 | 2,100 |
2023/04/21 | 271 | 275 | 269 | 272 | 8,600 |
2023/04/20 | 272 | 275 | 272 | 275 | 1,800 |
2023/04/19 | 272 | 277 | 270 | 270 | 11,100 |
2023/04/18 | 283 | 286 | 267 | 274 | 16,800 |
2023/04/17 | 283 | 284 | 281 | 282 | 13,500 |
2023/04/14 | 290 | 290 | 290 | 290 | 100 |
2023/04/13 | 290 | 292 | 290 | 292 | 1,100 |
2023/04/12 | 289 | 292 | 289 | 292 | 400 |
2023/04/11 | 287 | 290 | 287 | 290 | 400 |
2023/04/10 | 288 | 288 | 288 | 288 | 100 |
2023/04/07 | 289 | 294 | 287 | 289 | 3,700 |
2023/04/06 | 291 | 295 | 288 | 288 | 4,100 |
2023/04/05 | 295 | 295 | 290 | 290 | 2,200 |
2023/04/04 | 299 | 299 | 295 | 297 | 500 |
2023/04/03 | 300 | 301 | 293 | 293 | 3,900 |
2023/03/31 | 292 | 294 | 292 | 294 | 500 |
2023/03/30 | 292 | 296 | 290 | 294 | 6,100 |
2023/03/29 | 302 | 308 | 302 | 308 | 6,100 |
2023/03/28 | 300 | 303 | 300 | 303 | 1,200 |
2023/03/27 | 303 | 303 | 302 | 302 | 900 |
2023/03/24 | 305 | 305 | 302 | 302 | 1,300 |
2023/03/23 | 305 | 305 | 297 | 302 | 2,300 |
2023/03/22 | 304 | 306 | 302 | 305 | 1,700 |
2023/03/20 | 307 | 307 | 301 | 304 | 2,200 |
2023/03/17 | 299 | 301 | 299 | 300 | 1,400 |
2023/03/16 | 300 | 300 | 299 | 299 | 1,400 |
2023/03/15 | 303 | 303 | 300 | 301 | 1,400 |
2023/03/14 | 300 | 305 | 293 | 303 | 28,700 |
2023/03/13 | 300 | 306 | 300 | 303 | 4,300 |
2023/03/10 | 304 | 306 | 298 | 298 | 12,200 |
2023/03/09 | 302 | 306 | 302 | 305 | 4,300 |
2023/03/08 | 299 | 302 | 291 | 302 | 13,500 |
2023/03/07 | 301 | 301 | 300 | 300 | 300 |
2023/03/06 | 302 | 306 | 301 | 305 | 29,100 |
2023/03/03 | 312 | 315 | 305 | 305 | 10,300 |
2023/03/02 | 308 | 314 | 307 | 312 | 12,000 |
2023/03/01 | 300 | 322 | 300 | 314 | 24,600 |
2023/02/28 | 301 | 302 | 300 | 300 | 3,600 |
2023/02/27 | 301 | 306 | 300 | 300 | 6,900 |
2023/02/24 | 312 | 312 | 299 | 302 | 16,800 |
2023/02/22 | 306 | 315 | 297 | 312 | 68,400 |
2023/02/21 | 300 | 306 | 300 | 306 | 11,300 |
2023/02/20 | 299 | 305 | 299 | 304 | 18,900 |
2023/02/17 | 298 | 307 | 298 | 298 | 27,800 |
2023/02/16 | 290 | 300 | 289 | 299 | 59,200 |
2023/02/15 | 285 | 290 | 282 | 290 | 8,100 |
2023/02/14 | 282 | 289 | 282 | 287 | 6,900 |
2023/02/13 | 275 | 288 | 275 | 288 | 13,600 |
2023/02/10 | 293 | 295 | 291 | 291 | 9,800 |
2023/02/09 | 287 | 294 | 283 | 294 | 22,100 |
2023/02/08 | 286 | 294 | 284 | 294 | 19,800 |
2023/02/07 | 290 | 294 | 290 | 293 | 32,300 |
2023/02/06 | 276 | 289 | 276 | 289 | 39,700 |
2023/02/03 | 272 | 285 | 270 | 274 | 81,500 |
2023/02/02 | 268 | 275 | 268 | 269 | 72,700 |
2023/02/01 | 268 | 270 | 266 | 268 | 7,700 |
2023/01/31 | 268 | 269 | 267 | 267 | 1,800 |
2023/01/30 | 264 | 269 | 264 | 267 | 15,400 |
2023/01/27 | 267 | 267 | 264 | 266 | 2,700 |
2023/01/26 | 266 | 269 | 264 | 269 | 22,100 |
2023/01/25 | 273 | 273 | 265 | 267 | 56,800 |
2023/01/24 | 274 | 275 | 273 | 273 | 2,100 |
2023/01/23 | 276 | 277 | 274 | 276 | 2,800 |
2023/01/20 | 275 | 275 | 275 | 275 | 900 |
2023/01/19 | 275 | 276 | 272 | 275 | 3,300 |
2023/01/18 | 275 | 277 | 275 | 277 | 400 |
2023/01/17 | 275 | 276 | 275 | 276 | 800 |
2023/01/16 | 278 | 280 | 275 | 275 | 10,300 |
2023/01/13 | 281 | 282 | 281 | 282 | 400 |
2023/01/12 | 281 | 281 | 278 | 279 | 9,000 |
2023/01/11 | 281 | 281 | 279 | 281 | 2,100 |
2023/01/10 | 282 | 283 | 278 | 278 | 9,200 |
2023/01/06 | 284 | 284 | 276 | 282 | 1,700 |
2023/01/05 | 282 | 283 | 278 | 283 | 6,000 |
2023/01/04 | 275 | 278 | 275 | 277 | 3,600 |