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
2016/12/30 1,857 1,872 1,831 1,868 60,800
2016/12/29 1,895 1,900 1,832 1,857 114,300
2016/12/28 1,850 1,898 1,850 1,889 92,300
2016/12/27 1,790 1,835 1,773 1,832 43,300
2016/12/26 1,808 1,835 1,792 1,798 58,800
2016/12/22 1,789 1,807 1,775 1,806 53,200
2016/12/21 1,793 1,812 1,783 1,797 77,700
2016/12/20 1,783 1,792 1,768 1,783 60,300
2016/12/19 1,760 1,790 1,747 1,786 143,400
2016/12/16 1,720 1,772 1,704 1,769 175,900
2016/12/15 1,700 1,728 1,692 1,712 147,600
2016/12/14 1,705 1,706 1,675 1,694 61,000
2016/12/13 1,648 1,709 1,641 1,693 95,300
2016/12/12 1,644 1,666 1,618 1,648 97,900
2016/12/09 1,628 1,650 1,619 1,644 88,800
2016/12/08 1,670 1,678 1,638 1,645 73,100
2016/12/07 1,656 1,674 1,643 1,663 72,600
2016/12/06 1,625 1,646 1,617 1,643 97,400
2016/12/05 1,600 1,614 1,581 1,606 57,000
2016/12/02 1,580 1,620 1,577 1,606 107,000
2016/12/01 1,595 1,608 1,575 1,580 113,700
2016/11/30 1,564 1,589 1,564 1,583 80,800
2016/11/29 1,540 1,573 1,531 1,563 88,500
2016/11/28 1,532 1,544 1,509 1,538 52,100
2016/11/25 1,543 1,549 1,524 1,532 38,300
2016/11/24 1,550 1,550 1,515 1,535 32,600
2016/11/22 1,542 1,548 1,521 1,547 29,500
2016/11/21 1,550 1,560 1,535 1,536 45,100
2016/11/18 1,550 1,553 1,538 1,549 43,800
2016/11/17 1,549 1,549 1,523 1,532 42,300
2016/11/16 1,548 1,565 1,530 1,549 101,000
2016/11/15 1,547 1,547 1,520 1,543 65,600
2016/11/14 1,510 1,539 1,506 1,531 90,600
2016/11/11 1,481 1,504 1,470 1,498 90,500
2016/11/10 1,500 1,512 1,455 1,460 72,500
2016/11/09 1,520 1,520 1,392 1,421 100,500
2016/11/08 1,497 1,518 1,497 1,506 36,400
2016/11/07 1,472 1,526 1,472 1,502 109,400
2016/11/04 1,395 1,478 1,364 1,456 169,300
2016/11/02 1,440 1,469 1,403 1,413 261,800
2016/11/01 1,565 1,565 1,537 1,550 131,900
2016/10/31 1,555 1,573 1,541 1,560 143,000
2016/10/28 1,549 1,559 1,532 1,558 124,700
2016/10/27 1,510 1,549 1,510 1,540 98,400
2016/10/26 1,495 1,519 1,477 1,515 97,300
2016/10/25 1,498 1,515 1,480 1,515 196,500
2016/10/24 1,445 1,475 1,439 1,469 98,100
2016/10/21 1,438 1,440 1,430 1,440 73,900
2016/10/20 1,433 1,448 1,415 1,438 86,000
2016/10/19 1,390 1,435 1,388 1,433 77,700
2016/10/18 1,354 1,391 1,354 1,383 99,500
2016/10/17 1,343 1,356 1,340 1,354 85,000
2016/10/14 1,324 1,334 1,311 1,332 58,600
2016/10/13 1,325 1,325 1,308 1,320 36,300
2016/10/12 1,297 1,311 1,290 1,307 57,300
2016/10/11 1,313 1,325 1,295 1,306 33,000
2016/10/07 1,300 1,306 1,283 1,304 37,700
2016/10/06 1,299 1,309 1,295 1,300 55,800
2016/10/05 1,276 1,289 1,273 1,287 52,000
2016/10/04 1,268 1,275 1,258 1,273 51,700
2016/10/03 1,260 1,272 1,253 1,264 52,900
2016/09/30 1,255 1,270 1,245 1,260 35,900
2016/09/29 1,256 1,275 1,251 1,272 29,500
2016/09/28 1,256 1,264 1,237 1,258 29,400
2016/09/27 1,234 1,266 1,208 1,266 83,600
2016/09/26 1,246 1,246 1,224 1,240 40,900
2016/09/23 1,220 1,243 1,215 1,242 53,100
2016/09/21 1,192 1,223 1,183 1,223 38,900
2016/09/20 1,202 1,202 1,185 1,200 19,900
2016/09/16 1,197 1,202 1,181 1,202 29,200
2016/09/15 1,184 1,192 1,182 1,191 13,400
2016/09/14 1,182 1,194 1,182 1,190 21,000
2016/09/13 1,194 1,201 1,168 1,191 31,200
2016/09/12 1,175 1,192 1,175 1,189 24,600
2016/09/09 1,185 1,200 1,185 1,194 41,800
2016/09/08 1,178 1,198 1,171 1,196 37,200
2016/09/07 1,175 1,188 1,167 1,186 15,000
2016/09/06 1,184 1,193 1,173 1,190 12,100
2016/09/05 1,191 1,195 1,178 1,188 13,900
2016/09/02 1,167 1,191 1,156 1,189 34,200
2016/09/01 1,144 1,191 1,137 1,187 80,200
2016/08/31 1,134 1,153 1,134 1,147 22,600
2016/08/30 1,108 1,154 1,081 1,142 28,200
2016/08/29 1,099 1,115 1,080 1,113 29,500
2016/08/26 1,089 1,089 1,071 1,075 13,900
2016/08/25 1,093 1,093 1,078 1,092 20,800
2016/08/24 1,088 1,099 1,088 1,093 4,000
2016/08/23 1,098 1,098 1,084 1,088 10,700
2016/08/22 1,110 1,117 1,099 1,105 12,500
2016/08/19 1,070 1,103 1,070 1,100 25,500
2016/08/18 1,070 1,085 1,070 1,071 16,000
2016/08/17 1,059 1,095 1,053 1,089 28,400
2016/08/16 1,098 1,098 1,051 1,065 28,700
2016/08/15 1,092 1,093 1,085 1,090 9,400
2016/08/12 1,110 1,118 1,090 1,092 18,400
2016/08/10 1,101 1,106 1,093 1,097 18,500
2016/08/09 1,080 1,119 1,077 1,111 36,600
2016/08/08 1,082 1,091 1,074 1,079 21,400
2016/08/05 1,085 1,090 1,071 1,075 15,700
2016/08/04 1,093 1,095 1,060 1,087 68,900
2016/08/03 1,068 1,099 1,037 1,043 99,100
2016/08/02 973 992 972 978 16,700
2016/08/01 985 996 969 980 12,000
2016/07/29 987 996 968 994 8,500
2016/07/28 993 1,001 981 991 10,800
2016/07/27 993 998 967 993 17,800
2016/07/26 987 996 978 985 12,900
2016/07/25 992 1,012 990 994 13,500
2016/07/22 976 987 975 985 8,200
2016/07/21 992 999 984 989 12,800
2016/07/20 992 992 976 991 17,400
2016/07/19 979 993 976 992 21,900
2016/07/15 980 986 964 972 18,700
2016/07/14 957 978 957 967 22,400
2016/07/13 973 985 962 967 17,000
2016/07/12 940 966 940 959 28,100
2016/07/11 914 943 914 939 22,500
2016/07/08 914 917 898 899 23,200
2016/07/07 919 926 907 909 13,400
2016/07/06 925 933 902 919 18,000
2016/07/05 930 937 926 934 13,000
2016/07/04 941 945 933 938 15,400
2016/07/01 941 957 941 945 16,100
2016/06/30 956 960 941 941 22,500
2016/06/29 941 960 938 956 17,300
2016/06/28 923 959 922 941 18,100
2016/06/27 933 951 933 948 28,900
2016/06/24 1,005 1,012 920 933 42,600
2016/06/23 989 1,005 985 1,001 42,600
2016/06/22 984 984 963 979 35,600
2016/06/21 962 987 953 985 104,800
2016/06/20 906 944 903 932 31,300
2016/06/17 915 919 893 898 68,600
2016/06/16 926 926 889 897 33,900
2016/06/15 923 933 913 923 31,400
2016/06/14 930 940 919 923 15,200
2016/06/13 955 955 935 935 19,400
2016/06/10 966 975 953 961 32,500
2016/06/09 965 970 959 963 13,700
2016/06/08 965 969 958 968 7,800
2016/06/07 960 963 955 962 5,800
2016/06/06 948 963 946 960 13,700
2016/06/03 955 961 951 957 7,700
2016/06/02 967 975 954 954 16,300
2016/06/01 973 979 966 969 15,800
2016/05/31 961 972 954 968 17,800
2016/05/30 966 966 953 965 8,500
2016/05/27 958 964 951 960 6,300
2016/05/26 960 989 946 955 42,200
2016/05/25 966 967 955 955 6,500
2016/05/24 953 961 947 952 10,900
2016/05/23 956 958 943 955 11,500
2016/05/20 967 968 958 963 12,600
2016/05/19 960 964 949 961 9,700
2016/05/18 951 960 940 956 18,000
2016/05/17 966 966 951 957 17,500
2016/05/16 964 964 953 958 20,900
2016/05/13 960 960 944 950 15,000
2016/05/12 946 960 946 960 11,300
2016/05/11 960 964 945 954 26,000
2016/05/10 974 974 947 958 30,000
2016/05/09 932 944 923 927 15,800
2016/05/06 923 953 911 917 24,700
2016/05/02 919 935 914 923 23,500
2016/04/28 970 977 942 942 24,500
2016/04/27 983 983 959 965 10,400
2016/04/26 976 978 956 976 11,600
2016/04/25 989 989 972 984 10,300
2016/04/22 973 984 968 984 13,700
2016/04/21 987 987 973 982 19,300
2016/04/20 977 980 950 957 19,600
2016/04/19 949 960 940 960 18,800
2016/04/18 932 946 931 934 18,600
2016/04/15 949 961 935 955 17,500
2016/04/14 942 959 942 959 22,500
2016/04/13 922 928 918 926 19,200
2016/04/12 896 914 895 908 10,900
2016/04/11 889 905 883 898 15,100
2016/04/08 890 907 881 889 54,800
2016/04/07 897 905 891 896 20,600
2016/04/06 906 909 895 900 23,300
2016/04/05 934 934 904 906 23,100
2016/04/04 925 949 916 941 39,500
2016/04/01 972 975 928 932 43,500
2016/03/31 980 991 970 971 25,600
2016/03/30 984 992 980 983 20,800
2016/03/29 980 991 979 984 15,800
2016/03/28 975 985 969 982 30,100
2016/03/25 965 970 961 965 18,800
2016/03/24 968 977 961 962 22,800
2016/03/23 976 983 971 972 18,600
2016/03/22 973 981 961 979 25,100
2016/03/18 967 970 951 957 31,400
2016/03/17 974 984 960 967 25,500
2016/03/16 978 983 967 967 24,600
2016/03/15 974 989 971 977 21,100
2016/03/14 977 987 968 983 28,400
2016/03/11 933 968 933 954 30,200
2016/03/10 939 951 936 948 21,500
2016/03/09 938 938 925 928 18,700
2016/03/08 946 954 930 945 34,200
2016/03/07 934 955 930 947 44,600
2016/03/04 919 932 914 925 47,100
2016/03/03 911 925 909 919 36,300
2016/03/02 902 919 901 910 55,400
2016/03/01 913 913 890 899 41,900
2016/02/29 937 940 912 912 34,300
2016/02/26 929 931 921 926 23,100
2016/02/25 919 926 918 919 30,300
2016/02/24 907 915 902 906 32,800
2016/02/23 930 930 911 914 23,100
2016/02/22 934 939 925 927 23,000
2016/02/19 933 945 928 939 29,900
2016/02/18 948 955 931 939 27,300
2016/02/17 931 947 925 933 29,900
2016/02/16 945 970 931 931 37,900
2016/02/15 926 969 920 939 39,900
2016/02/12 943 950 911 911 32,700
2016/02/10 1,005 1,016 970 972 24,300
2016/02/09 1,021 1,025 984 1,003 24,800
2016/02/08 1,035 1,072 1,034 1,052 19,700
2016/02/05 1,043 1,069 1,043 1,049 13,700
2016/02/04 1,071 1,089 1,060 1,064 16,800
2016/02/03 1,086 1,099 1,083 1,092 20,200
2016/02/02 1,166 1,166 1,134 1,146 13,000
2016/02/01 1,136 1,155 1,130 1,150 17,400
2016/01/29 1,098 1,130 1,081 1,125 11,400
2016/01/28 1,079 1,097 1,066 1,088 12,300
2016/01/27 1,060 1,084 1,054 1,079 10,100
2016/01/26 1,070 1,071 1,032 1,032 10,600
2016/01/25 1,071 1,092 1,062 1,080 12,000
2016/01/22 1,054 1,065 1,020 1,062 16,200
2016/01/21 1,016 1,069 1,006 1,008 16,500
2016/01/20 1,091 1,091 1,034 1,034 19,600
2016/01/19 1,088 1,097 1,071 1,081 14,300
2016/01/18 1,099 1,106 1,085 1,095 15,000
2016/01/15 1,135 1,142 1,095 1,102 13,500
2016/01/14 1,110 1,115 1,088 1,108 24,800
2016/01/13 1,104 1,118 1,104 1,117 8,300
2016/01/12 1,120 1,136 1,103 1,103 21,300
2016/01/08 1,133 1,166 1,132 1,135 19,100
2016/01/07 1,168 1,176 1,132 1,138 18,500
2016/01/06 1,172 1,179 1,141 1,156 14,100
2016/01/05 1,150 1,183 1,150 1,171 11,800
2016/01/04 1,192 1,197 1,161 1,163 17,500

このページの先頭へ