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
2014/12/30 1,218 1,220 1,192 1,194 19,500
2014/12/29 1,221 1,221 1,187 1,216 15,200
2014/12/26 1,176 1,220 1,176 1,217 16,500
2014/12/25 1,219 1,219 1,165 1,187 43,900
2014/12/24 1,207 1,210 1,197 1,209 17,500
2014/12/22 1,185 1,194 1,171 1,190 20,600
2014/12/19 1,220 1,220 1,185 1,194 29,700
2014/12/18 1,196 1,210 1,194 1,194 10,100
2014/12/17 1,155 1,186 1,155 1,182 32,900
2014/12/16 1,170 1,181 1,161 1,163 24,700
2014/12/15 1,200 1,201 1,190 1,198 13,800
2014/12/12 1,200 1,212 1,199 1,205 36,400
2014/12/11 1,182 1,209 1,182 1,205 12,300
2014/12/10 1,200 1,220 1,192 1,201 23,300
2014/12/09 1,211 1,248 1,211 1,218 40,800
2014/12/08 1,271 1,277 1,227 1,233 64,500
2014/12/05 1,224 1,249 1,218 1,243 25,700
2014/12/04 1,230 1,249 1,225 1,238 50,000
2014/12/03 1,211 1,229 1,211 1,218 20,900
2014/12/02 1,227 1,227 1,214 1,225 31,600
2014/12/01 1,201 1,230 1,201 1,227 37,200
2014/11/28 1,155 1,196 1,155 1,195 38,500
2014/11/27 1,103 1,162 1,103 1,161 54,600
2014/11/26 1,113 1,125 1,101 1,101 35,100
2014/11/25 1,116 1,123 1,112 1,118 22,300
2014/11/21 1,100 1,106 1,093 1,106 13,800
2014/11/20 1,113 1,114 1,104 1,106 21,300
2014/11/19 1,132 1,132 1,105 1,110 16,700
2014/11/18 1,100 1,124 1,100 1,119 22,800
2014/11/17 1,126 1,128 1,088 1,088 41,900
2014/11/14 1,120 1,126 1,101 1,119 39,300
2014/11/13 1,122 1,122 1,094 1,107 32,800
2014/11/12 1,139 1,147 1,112 1,114 53,100
2014/11/11 1,141 1,147 1,126 1,143 34,000
2014/11/10 1,120 1,139 1,106 1,131 18,000
2014/11/07 1,119 1,136 1,106 1,117 24,000
2014/11/06 1,132 1,154 1,103 1,104 55,700
2014/11/05 1,133 1,160 1,109 1,132 68,200
2014/11/04 1,170 1,176 1,132 1,143 35,600
2014/10/31 1,115 1,142 1,108 1,142 44,800
2014/10/30 1,084 1,103 1,084 1,096 25,600
2014/10/29 1,080 1,105 1,068 1,088 22,300
2014/10/28 1,070 1,076 1,060 1,070 14,300
2014/10/27 1,060 1,085 1,060 1,074 17,900
2014/10/24 1,063 1,069 1,049 1,050 15,700
2014/10/23 1,063 1,070 1,055 1,061 15,800
2014/10/22 1,045 1,080 1,045 1,080 22,900
2014/10/21 1,051 1,057 1,026 1,031 25,800
2014/10/20 1,041 1,062 1,034 1,057 23,700
2014/10/17 1,014 1,046 1,004 1,005 34,300
2014/10/16 1,029 1,036 996 1,007 62,100
2014/10/15 1,035 1,052 1,033 1,051 25,500
2014/10/14 1,039 1,055 1,031 1,031 43,700
2014/10/10 1,057 1,078 1,053 1,060 28,500
2014/10/09 1,118 1,125 1,088 1,089 45,700
2014/10/08 1,119 1,123 1,101 1,109 34,300
2014/10/07 1,141 1,164 1,139 1,139 26,200
2014/10/06 1,146 1,171 1,146 1,157 26,600
2014/10/03 1,127 1,159 1,125 1,140 27,200
2014/10/02 1,180 1,180 1,126 1,126 36,700
2014/10/01 1,224 1,235 1,187 1,187 24,200
2014/09/30 1,201 1,272 1,180 1,235 55,400
2014/09/29 1,225 1,227 1,201 1,209 29,500
2014/09/26 1,201 1,233 1,195 1,225 25,700
2014/09/25 1,235 1,250 1,222 1,226 48,700
2014/09/24 1,231 1,237 1,230 1,232 16,300
2014/09/22 1,260 1,272 1,219 1,231 34,700
2014/09/19 1,260 1,279 1,238 1,254 71,700
2014/09/18 1,250 1,270 1,245 1,258 39,000
2014/09/17 1,234 1,247 1,234 1,243 62,800
2014/09/16 1,218 1,225 1,204 1,225 64,100
2014/09/12 1,186 1,210 1,180 1,201 81,200
2014/09/11 1,176 1,186 1,174 1,182 28,700
2014/09/10 1,160 1,182 1,160 1,175 17,500
2014/09/09 1,181 1,185 1,167 1,167 16,300
2014/09/08 1,180 1,181 1,152 1,177 18,300
2014/09/05 1,180 1,180 1,164 1,168 15,700
2014/09/04 1,171 1,183 1,168 1,170 10,800
2014/09/03 1,170 1,176 1,151 1,167 23,300
2014/09/02 1,170 1,180 1,140 1,175 20,200
2014/09/01 1,134 1,194 1,134 1,170 37,300
2014/08/29 1,140 1,149 1,123 1,144 31,800
2014/08/28 1,150 1,155 1,142 1,154 15,900
2014/08/27 1,150 1,158 1,147 1,154 15,400
2014/08/26 1,168 1,178 1,147 1,156 27,100
2014/08/25 1,173 1,185 1,170 1,176 14,500
2014/08/22 1,191 1,194 1,176 1,178 16,000
2014/08/21 1,173 1,192 1,173 1,192 21,000
2014/08/20 1,190 1,190 1,176 1,182 15,100
2014/08/19 1,180 1,195 1,172 1,183 32,900
2014/08/18 1,148 1,187 1,144 1,175 42,900
2014/08/15 1,141 1,145 1,137 1,144 14,600
2014/08/14 1,132 1,142 1,130 1,141 12,800
2014/08/13 1,116 1,149 1,115 1,132 16,900
2014/08/12 1,115 1,137 1,111 1,122 24,800
2014/08/11 1,098 1,126 1,098 1,125 35,500
2014/08/08 1,096 1,108 1,083 1,086 50,900
2014/08/07 1,105 1,125 1,080 1,116 68,500
2014/08/06 1,160 1,184 1,112 1,115 106,400
2014/08/05 1,230 1,230 1,170 1,180 121,300
2014/08/04 1,225 1,237 1,212 1,231 36,600
2014/08/01 1,250 1,264 1,228 1,237 43,700
2014/07/31 1,291 1,291 1,268 1,271 10,100
2014/07/30 1,286 1,295 1,273 1,291 21,300
2014/07/29 1,287 1,294 1,280 1,293 17,800
2014/07/28 1,284 1,291 1,284 1,288 9,400
2014/07/25 1,278 1,288 1,266 1,281 17,900
2014/07/24 1,291 1,294 1,257 1,277 26,000
2014/07/23 1,299 1,307 1,289 1,291 9,700
2014/07/22 1,295 1,324 1,280 1,299 30,900
2014/07/18 1,280 1,295 1,278 1,289 17,900
2014/07/17 1,292 1,305 1,271 1,303 48,300
2014/07/16 1,337 1,337 1,286 1,291 53,500
2014/07/15 1,325 1,330 1,311 1,320 42,600
2014/07/14 1,288 1,325 1,287 1,325 25,600
2014/07/11 1,278 1,289 1,264 1,288 25,800
2014/07/10 1,280 1,302 1,278 1,286 38,000
2014/07/09 1,288 1,304 1,281 1,290 39,800
2014/07/08 1,280 1,318 1,278 1,314 64,800
2014/07/07 1,290 1,304 1,283 1,296 51,800
2014/07/04 1,285 1,304 1,284 1,294 43,800
2014/07/03 1,325 1,327 1,254 1,279 126,600
2014/07/02 1,326 1,330 1,296 1,309 100,000
2014/07/01 1,321 1,334 1,306 1,320 155,100
2014/06/30 1,319 1,353 1,299 1,339 167,500
2014/06/27 1,274 1,318 1,260 1,292 119,200
2014/06/26 1,253 1,275 1,243 1,274 87,000
2014/06/25 1,246 1,280 1,239 1,259 135,200
2014/06/24 1,203 1,219 1,190 1,217 70,000
2014/06/23 1,200 1,220 1,181 1,203 67,000
2014/06/20 1,158 1,206 1,141 1,200 120,600
2014/06/19 1,200 1,203 1,177 1,188 155,200
2014/06/18 1,110 1,230 1,110 1,192 194,400
2014/06/17 1,070 1,117 1,070 1,096 54,600
2014/06/16 1,107 1,117 1,071 1,080 50,900
2014/06/13 1,047 1,094 1,038 1,077 88,700
2014/06/12 1,047 1,058 1,037 1,052 36,500
2014/06/11 1,032 1,047 1,029 1,043 52,800
2014/06/10 1,018 1,038 978 1,031 96,300
2014/06/09 1,003 1,040 1,002 1,032 89,700
2014/06/06 956 1,060 956 1,026 229,500
2014/06/05 959 962 946 956 46,300
2014/06/04 940 969 934 955 80,300
2014/06/03 938 940 929 931 18,100
2014/06/02 920 937 915 929 26,200
2014/05/30 920 920 910 915 11,300
2014/05/29 915 916 913 914 11,900
2014/05/28 913 921 911 912 21,700
2014/05/27 928 929 902 904 70,900
2014/05/26 943 951 928 933 35,500
2014/05/23 938 940 933 940 20,700
2014/05/22 922 937 922 933 20,100
2014/05/21 912 922 910 917 18,500
2014/05/20 930 932 915 916 25,400
2014/05/19 943 943 910 916 44,700
2014/05/16 945 950 941 947 62,900
2014/05/15 939 945 931 945 38,100
2014/05/14 937 944 935 939 23,200
2014/05/13 936 936 927 936 39,800
2014/05/12 920 932 915 917 43,000
2014/05/09 890 923 890 922 90,900
2014/05/08 865 899 865 890 69,200
2014/05/07 868 875 845 850 37,500
2014/05/02 876 879 865 868 8,500
2014/05/01 862 876 862 876 15,700
2014/04/30 860 864 859 861 19,600
2014/04/28 857 861 857 861 9,200
2014/04/25 860 865 855 863 21,600
2014/04/24 865 881 860 860 14,200
2014/04/23 871 878 864 875 7,600
2014/04/22 876 884 875 876 4,400
2014/04/21 879 883 849 877 11,700
2014/04/18 870 883 870 880 12,100
2014/04/17 888 888 878 881 9,000
2014/04/16 875 883 867 883 16,300
2014/04/15 873 873 857 864 14,000
2014/04/14 856 871 856 859 14,200
2014/04/11 852 882 844 867 19,400
2014/04/10 863 876 862 862 10,400
2014/04/09 878 889 859 862 32,500
2014/04/08 902 907 880 883 22,000
2014/04/07 903 916 903 905 14,700
2014/04/04 916 924 911 918 20,700
2014/04/03 920 921 912 916 9,900
2014/04/02 920 923 914 914 23,900
2014/04/01 910 923 910 919 23,500
2014/03/31 923 923 907 918 23,500
2014/03/28 906 919 902 917 32,400
2014/03/27 899 910 878 898 40,600
2014/03/26 873 895 870 883 33,300
2014/03/25 864 874 858 858 47,700
2014/03/24 845 870 843 863 27,700
2014/03/20 872 872 843 846 38,000
2014/03/19 867 876 857 860 42,400
2014/03/18 888 888 870 882 12,300
2014/03/17 896 896 867 870 22,500
2014/03/14 908 914 890 893 58,200
2014/03/13 906 927 906 923 16,700
2014/03/12 912 916 901 911 12,400
2014/03/11 922 924 910 920 15,100
2014/03/10 913 913 902 911 21,600
2014/03/07 920 926 912 917 16,300
2014/03/06 916 922 907 915 14,900
2014/03/05 916 918 898 902 11,300
2014/03/04 886 911 885 910 14,200
2014/03/03 897 903 859 890 29,600
2014/02/28 912 914 898 902 21,500
2014/02/27 914 922 912 914 8,200
2014/02/26 920 923 912 919 22,900
2014/02/25 912 921 902 918 22,600
2014/02/24 906 918 899 902 17,500
2014/02/21 901 908 893 906 15,200
2014/02/20 893 903 885 897 17,700
2014/02/19 900 900 887 893 12,700
2014/02/18 877 901 872 894 19,400
2014/02/17 899 899 860 873 48,000
2014/02/14 898 900 882 893 17,200
2014/02/13 918 918 896 900 15,200
2014/02/12 895 922 890 911 29,000
2014/02/10 879 889 869 883 19,800
2014/02/07 851 863 850 859 27,300
2014/02/06 849 859 835 841 22,600
2014/02/05 850 873 832 834 47,900
2014/02/04 891 891 860 860 53,400
2014/02/03 914 936 904 904 23,300
2014/01/31 907 918 903 909 30,900
2014/01/30 905 914 901 911 38,300
2014/01/29 913 929 913 923 18,000
2014/01/28 907 919 904 904 39,500
2014/01/27 912 914 901 906 42,900
2014/01/24 958 958 925 940 95,900
2014/01/23 978 1,080 962 968 244,600
2014/01/22 973 973 956 968 24,300
2014/01/21 972 978 964 969 21,100
2014/01/20 968 972 953 970 19,800
2014/01/17 951 974 951 968 50,700
2014/01/16 940 950 939 946 30,300
2014/01/15 938 938 927 937 17,800
2014/01/14 929 934 912 928 21,600
2014/01/10 937 938 929 937 21,500
2014/01/09 939 939 932 937 11,900
2014/01/08 935 938 930 937 20,600
2014/01/07 932 933 925 926 14,700
2014/01/06 935 937 923 927 21,000

このページの先頭へ