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

荒川化学工業(4968)の株価時系列情報

荒川化学工業(4968)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
2026/10/05 2,396 2,504 2,370 2,500 270,700
2026/10/02 2,327 2,390 2,299 2,320 111,400
2026/10/01 2,352 2,399 2,317 2,377 128,700
2026/09/30 2,330 2,390 2,330 2,365 81,200
2026/09/29 2,290 2,339 2,290 2,305 133,100
2026/09/28 2,441 2,441 2,314 2,324 157,300
2026/09/25 2,363 2,465 2,351 2,418 201,700
2026/09/24 2,319 2,407 2,301 2,398 267,800
2026/09/18 2,220 2,283 2,212 2,280 231,900
2026/09/17 2,189 2,201 2,144 2,195 159,700
2026/09/16 2,080 2,165 2,080 2,163 97,700
2026/09/15 2,010 2,073 1,981 2,069 149,200
2026/09/14 2,062 2,062 1,997 2,035 204,700
2026/09/11 2,027 2,140 2,025 2,125 182,700
2026/09/10 2,123 2,144 2,083 2,127 133,500
2026/09/09 2,036 2,152 2,029 2,132 233,900
2026/09/08 2,151 2,152 2,016 2,016 170,500
2026/09/07 2,175 2,225 2,150 2,178 174,800
2026/09/04 2,057 2,149 2,028 2,139 210,300
2026/09/03 2,090 2,120 2,031 2,047 173,200
2026/09/02 2,160 2,164 2,060 2,090 232,700
2026/09/01 2,129 2,225 2,115 2,197 183,700
2026/08/31 2,100 2,158 2,071 2,141 210,400
2026/08/28 2,183 2,243 2,165 2,186 184,600
2026/08/27 2,260 2,265 2,167 2,173 166,700
2026/08/26 2,212 2,247 2,164 2,214 176,600
2026/08/25 2,156 2,204 2,125 2,200 235,600
2026/08/24 2,229 2,229 2,152 2,181 256,000
2026/08/21 2,267 2,274 2,163 2,214 312,400
2026/08/20 2,337 2,360 2,260 2,317 254,000
2026/08/19 2,402 2,447 2,230 2,287 416,600
2026/08/18 2,462 2,599 2,427 2,540 305,700
2026/08/17 2,501 2,523 2,391 2,481 268,900
2026/08/14 2,485 2,590 2,468 2,487 339,300
2026/08/13 2,329 2,482 2,302 2,465 305,900
2026/08/12 2,238 2,327 2,216 2,292 214,900
2026/08/10 2,230 2,282 2,182 2,238 322,500
2026/08/07 2,400 2,408 2,242 2,252 679,900
2026/08/06 2,537 2,673 2,431 2,440 1,274,200
2026/08/05 2,010 2,337 2,010 2,337 674,800
2026/08/04 1,815 1,956 1,814 1,937 207,600
2026/08/03 1,802 1,844 1,762 1,817 184,800
2026/07/31 1,816 1,870 1,780 1,819 234,500
2026/07/30 1,702 1,799 1,675 1,730 240,500
2026/07/29 1,804 1,811 1,701 1,740 386,000
2026/07/28 1,993 2,008 1,805 1,825 254,000
2026/07/27 2,121 2,123 1,990 2,018 191,400
2026/07/24 2,063 2,090 2,010 2,051 134,300
2026/07/23 2,105 2,111 2,043 2,061 103,500
2026/07/22 2,130 2,160 2,060 2,071 193,300
2026/07/21 2,174 2,180 2,043 2,119 304,300
2026/07/17 2,333 2,415 2,120 2,161 489,200
2026/07/16 2,360 2,445 2,311 2,410 302,900
2026/07/15 2,199 2,420 2,196 2,400 454,000
2026/07/14 2,176 2,240 2,156 2,193 165,500
2026/07/13 2,288 2,316 2,142 2,176 418,900
2026/07/10 2,208 2,327 2,180 2,272 384,800
2026/07/09 2,124 2,208 2,050 2,174 376,400
2026/07/08 1,926 2,210 1,923 2,101 674,900
2026/07/07 2,012 2,031 1,945 1,951 241,700
2026/07/06 2,104 2,129 2,012 2,012 145,500
2026/07/03 2,070 2,113 2,040 2,102 115,200
2026/07/02 2,070 2,124 1,978 2,070 225,800
2026/07/01 2,196 2,256 2,073 2,078 274,400
2026/06/30 2,039 2,138 1,960 2,101 286,800
2026/06/29 2,106 2,118 1,969 2,036 297,100
2026/06/26 2,208 2,240 2,066 2,090 344,500
2026/06/25 2,294 2,333 2,220 2,222 339,900
2026/06/24 2,299 2,362 2,158 2,194 595,400
2026/06/23 2,399 2,625 2,335 2,371 1,076,200
2026/06/22 2,268 2,450 2,247 2,389 751,000
2026/06/19 2,155 2,203 2,055 2,183 463,000
2026/06/18 1,923 2,177 1,923 2,133 552,200
2026/06/17 1,835 1,906 1,804 1,900 124,700
2026/06/16 1,910 1,912 1,827 1,840 172,500
2026/06/15 1,900 1,917 1,825 1,904 287,400
2026/06/12 1,681 1,791 1,670 1,781 213,100
2026/06/11 1,684 1,700 1,601 1,642 138,200
2026/06/10 1,601 1,750 1,599 1,676 366,900
2026/06/09 1,603 1,719 1,587 1,631 278,400
2026/06/08 1,560 1,648 1,553 1,576 202,700
2026/06/05 1,533 1,684 1,525 1,650 287,600
2026/06/04 1,469 1,522 1,445 1,507 60,200
2026/06/03 1,465 1,502 1,449 1,499 51,700
2026/06/02 1,427 1,475 1,401 1,461 69,200
2026/06/01 1,483 1,495 1,433 1,450 69,100
2026/05/29 1,468 1,534 1,460 1,485 198,700
2026/05/28 1,430 1,455 1,390 1,448 71,500
2026/05/27 1,415 1,456 1,405 1,434 90,600
2026/05/26 1,403 1,408 1,382 1,390 38,200
2026/05/25 1,371 1,395 1,371 1,386 75,600
2026/05/22 1,365 1,380 1,359 1,371 22,000
2026/05/21 1,344 1,370 1,333 1,361 31,300
2026/05/20 1,349 1,349 1,297 1,315 39,100
2026/05/19 1,357 1,364 1,317 1,353 50,200
2026/05/18 1,379 1,379 1,321 1,331 77,200
2026/05/15 1,362 1,440 1,356 1,369 106,800
2026/05/14 1,316 1,443 1,283 1,390 188,300
2026/05/13 1,299 1,321 1,289 1,296 81,400
2026/05/12 1,284 1,298 1,282 1,287 38,700
2026/05/11 1,286 1,295 1,271 1,280 35,100
2026/05/08 1,313 1,313 1,259 1,283 65,700
2026/05/07 1,270 1,315 1,270 1,313 48,200
2026/05/01 1,246 1,254 1,228 1,252 32,600
2026/04/30 1,229 1,255 1,228 1,247 52,300
2026/04/28 1,220 1,257 1,212 1,257 55,000
2026/04/27 1,201 1,214 1,191 1,209 58,500
2026/04/24 1,210 1,229 1,198 1,200 35,200
2026/04/23 1,233 1,236 1,210 1,213 38,400
2026/04/22 1,263 1,265 1,228 1,235 49,700
2026/04/21 1,274 1,286 1,273 1,273 22,300
2026/04/20 1,287 1,291 1,265 1,270 27,800
2026/04/17 1,299 1,307 1,285 1,286 27,100
2026/04/16 1,285 1,307 1,285 1,298 37,000
2026/04/15 1,283 1,304 1,275 1,287 57,300
2026/04/14 1,280 1,291 1,265 1,269 55,300
2026/04/13 1,276 1,292 1,271 1,272 53,200
2026/04/10 1,303 1,313 1,287 1,287 33,000
2026/04/09 1,337 1,337 1,294 1,298 33,600
2026/04/08 1,335 1,336 1,320 1,334 43,000
2026/04/07 1,291 1,310 1,288 1,294 21,800
2026/04/06 1,281 1,295 1,276 1,288 27,900
2026/04/03 1,292 1,306 1,275 1,281 36,000
2026/03/27 1,296 1,317 1,284 1,315 72,600
2026/03/26 1,312 1,316 1,290 1,307 54,400
2026/03/25 1,315 1,320 1,300 1,307 68,000
2026/03/24 1,287 1,297 1,260 1,285 65,200
2026/03/23 1,237 1,253 1,221 1,246 158,900
2026/03/19 1,358 1,370 1,310 1,317 75,000
2026/03/18 1,360 1,388 1,358 1,388 38,300
2026/03/17 1,356 1,380 1,342 1,342 36,100
2026/03/16 1,349 1,367 1,344 1,355 85,700
2026/03/13 1,336 1,367 1,336 1,354 43,500
2026/03/12 1,387 1,396 1,354 1,354 55,300
2026/03/11 1,398 1,426 1,398 1,406 50,100
2026/03/10 1,340 1,388 1,333 1,372 65,200
2026/03/09 1,299 1,319 1,280 1,314 205,000
2026/03/06 1,402 1,415 1,366 1,406 73,600
2026/03/05 1,425 1,433 1,392 1,417 70,700
2026/03/04 1,399 1,430 1,321 1,355 172,400
2026/03/03 1,518 1,533 1,457 1,459 80,700
2026/03/02 1,518 1,533 1,488 1,522 67,400
2026/02/27 1,511 1,558 1,511 1,556 51,400
2026/02/26 1,536 1,550 1,513 1,524 75,000
2026/02/25 1,531 1,536 1,501 1,501 68,100
2026/02/24 1,468 1,525 1,468 1,515 75,100
2026/02/20 1,491 1,498 1,447 1,468 59,000
2026/02/19 1,494 1,514 1,487 1,511 45,600
2026/02/18 1,447 1,497 1,447 1,491 36,900
2026/02/17 1,468 1,479 1,445 1,453 52,800
2026/02/16 1,474 1,478 1,460 1,468 65,800
2026/02/13 1,512 1,512 1,463 1,474 53,000
2026/02/12 1,500 1,527 1,488 1,514 80,800
2026/02/10 1,463 1,506 1,463 1,501 86,600
2026/02/09 1,488 1,500 1,448 1,463 136,300
2026/02/06 1,335 1,461 1,326 1,461 283,300
2026/02/05 1,364 1,378 1,288 1,305 151,800
2026/02/04 1,333 1,362 1,330 1,352 53,600
2026/02/03 1,328 1,342 1,316 1,335 50,400
2026/02/02 1,330 1,353 1,303 1,307 102,800
2026/01/30 1,314 1,318 1,299 1,315 45,300
2026/01/29 1,295 1,310 1,275 1,308 58,700
2026/01/28 1,316 1,316 1,292 1,294 38,900
2026/01/27 1,302 1,324 1,292 1,316 51,600
2026/01/26 1,326 1,326 1,305 1,309 51,400
2026/01/23 1,335 1,344 1,318 1,337 68,400
2026/01/22 1,278 1,342 1,276 1,332 126,700
2026/01/21 1,232 1,264 1,228 1,257 60,700
2026/01/20 1,285 1,292 1,257 1,257 46,700
2026/01/19 1,303 1,305 1,272 1,288 32,500
2026/01/16 1,295 1,304 1,287 1,303 37,900
2026/01/15 1,275 1,305 1,273 1,303 41,400
2026/01/14 1,269 1,285 1,268 1,278 35,800
2026/01/13 1,274 1,285 1,256 1,268 64,300
2026/01/09 1,260 1,278 1,249 1,260 52,300
2026/01/08 1,278 1,283 1,261 1,261 47,300
2026/01/07 1,263 1,306 1,263 1,292 72,800
2026/01/06 1,265 1,290 1,265 1,273 58,800
2026/01/05 1,223 1,266 1,223 1,265 92,700
2025/12/30 1,224 1,230 1,214 1,220 38,200
2025/12/29 1,215 1,228 1,206 1,226 77,600
2025/12/26 1,204 1,206 1,198 1,203 40,100
2025/12/25 1,197 1,204 1,184 1,199 60,800
2025/12/24 1,180 1,184 1,171 1,173 39,200
2025/12/23 1,159 1,170 1,152 1,170 41,700
2025/12/22 1,171 1,171 1,150 1,152 54,300
2025/12/19 1,172 1,176 1,157 1,166 39,300
2025/12/18 1,167 1,178 1,154 1,174 38,400
2025/12/17 1,166 1,168 1,143 1,168 50,600
2025/12/16 1,172 1,178 1,154 1,154 90,100
2025/12/15 1,115 1,172 1,115 1,166 85,100
2025/12/12 1,102 1,122 1,102 1,122 33,000
2025/12/11 1,113 1,114 1,091 1,091 31,300
2025/12/10 1,094 1,115 1,090 1,107 44,800
2025/12/09 1,119 1,120 1,083 1,092 131,800
2025/12/08 1,142 1,145 1,113 1,123 78,700
2025/12/05 1,139 1,153 1,123 1,134 118,500
2025/12/04 1,126 1,135 1,121 1,135 30,600
2025/12/03 1,125 1,134 1,117 1,117 27,300
2025/12/02 1,131 1,137 1,125 1,134 17,200

このページの先頭へ