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
2017/12/29 2,325 2,345 2,306 2,318 44,000
2017/12/28 2,302 2,334 2,302 2,321 36,300
2017/12/27 2,275 2,299 2,275 2,298 27,800
2017/12/26 2,300 2,308 2,270 2,280 31,700
2017/12/25 2,315 2,315 2,293 2,300 29,800
2017/12/22 2,299 2,326 2,298 2,313 22,800
2017/12/21 2,308 2,309 2,285 2,304 42,100
2017/12/20 2,265 2,326 2,255 2,320 67,500
2017/12/19 2,301 2,310 2,251 2,265 99,700
2017/12/18 2,285 2,327 2,285 2,324 69,600
2017/12/15 2,298 2,299 2,261 2,288 59,600
2017/12/14 2,264 2,308 2,264 2,308 49,400
2017/12/13 2,302 2,302 2,264 2,273 57,700
2017/12/12 2,320 2,325 2,270 2,291 131,500
2017/12/11 2,320 2,335 2,310 2,328 46,200
2017/12/08 2,296 2,345 2,296 2,327 67,400
2017/12/07 2,299 2,350 2,299 2,328 76,100
2017/12/06 2,335 2,365 2,290 2,315 101,800
2017/12/05 2,335 2,353 2,282 2,341 127,000
2017/12/04 2,312 2,407 2,293 2,319 263,900
2017/12/01 2,370 2,422 2,257 2,292 621,300
2017/11/30 2,463 2,471 2,429 2,454 48,600
2017/11/29 2,433 2,484 2,433 2,463 39,700
2017/11/28 2,476 2,476 2,421 2,432 59,000
2017/11/27 2,440 2,498 2,439 2,476 62,500
2017/11/24 2,423 2,444 2,406 2,431 26,800
2017/11/22 2,430 2,488 2,428 2,461 91,900
2017/11/21 2,360 2,400 2,343 2,380 90,500
2017/11/20 2,398 2,444 2,341 2,346 134,800
2017/11/17 2,428 2,428 2,366 2,373 56,700
2017/11/16 2,437 2,437 2,394 2,404 57,800
2017/11/15 2,462 2,492 2,440 2,461 120,100
2017/11/14 2,480 2,508 2,461 2,472 60,400
2017/11/13 2,494 2,523 2,459 2,480 60,300
2017/11/10 2,453 2,500 2,445 2,485 51,700
2017/11/09 2,467 2,533 2,438 2,482 142,400
2017/11/08 2,418 2,443 2,373 2,430 108,700
2017/11/07 2,442 2,448 2,404 2,411 110,700
2017/11/06 2,455 2,485 2,422 2,446 142,000
2017/11/02 2,485 2,529 2,342 2,450 353,400
2017/11/01 2,759 2,788 2,733 2,785 44,500
2017/10/31 2,702 2,749 2,702 2,741 43,800
2017/10/30 2,715 2,736 2,689 2,708 51,200
2017/10/27 2,689 2,715 2,682 2,715 26,000
2017/10/26 2,620 2,663 2,612 2,658 23,400
2017/10/25 2,669 2,679 2,634 2,638 35,000
2017/10/24 2,631 2,672 2,625 2,661 25,400
2017/10/23 2,579 2,624 2,558 2,619 64,000
2017/10/20 2,575 2,575 2,512 2,529 33,200
2017/10/19 2,585 2,604 2,555 2,570 35,600
2017/10/18 2,598 2,610 2,567 2,582 45,200
2017/10/17 2,538 2,591 2,529 2,589 38,700
2017/10/16 2,572 2,595 2,520 2,524 28,700
2017/10/13 2,533 2,555 2,506 2,553 24,500
2017/10/12 2,525 2,569 2,515 2,537 17,700
2017/10/11 2,517 2,523 2,495 2,513 24,100
2017/10/10 2,528 2,551 2,516 2,546 39,800
2017/10/06 2,530 2,556 2,514 2,528 22,500
2017/10/05 2,511 2,535 2,504 2,535 30,200
2017/10/04 2,535 2,552 2,493 2,511 66,900
2017/10/03 2,660 2,666 2,520 2,534 69,900
2017/10/02 2,635 2,670 2,635 2,647 23,600
2017/09/29 2,641 2,648 2,606 2,637 19,000
2017/09/28 2,615 2,643 2,592 2,641 24,500
2017/09/27 2,558 2,589 2,545 2,587 26,400
2017/09/26 2,581 2,593 2,565 2,582 22,100
2017/09/25 2,580 2,604 2,574 2,583 21,100
2017/09/22 2,650 2,650 2,567 2,580 35,000
2017/09/21 2,694 2,729 2,626 2,645 43,500
2017/09/20 2,758 2,758 2,669 2,682 35,100
2017/09/19 2,779 2,786 2,697 2,748 59,600
2017/09/15 2,562 2,741 2,561 2,729 95,000
2017/09/14 2,573 2,584 2,542 2,568 36,600
2017/09/13 2,532 2,587 2,528 2,570 37,300
2017/09/12 2,515 2,543 2,514 2,538 25,700
2017/09/11 2,459 2,505 2,447 2,494 16,400
2017/09/08 2,450 2,481 2,422 2,439 49,800
2017/09/07 2,426 2,481 2,423 2,452 29,100
2017/09/06 2,405 2,460 2,403 2,419 31,500
2017/09/05 2,506 2,517 2,427 2,430 27,100
2017/09/04 2,559 2,578 2,491 2,498 26,400
2017/09/01 2,539 2,570 2,502 2,567 30,200
2017/08/31 2,560 2,578 2,542 2,551 25,500
2017/08/30 2,622 2,622 2,531 2,557 21,900
2017/08/29 2,564 2,599 2,550 2,580 31,200
2017/08/28 2,590 2,635 2,541 2,564 38,500
2017/08/25 2,532 2,579 2,518 2,571 52,900
2017/08/24 2,491 2,539 2,476 2,523 49,600
2017/08/23 2,500 2,519 2,473 2,486 42,700
2017/08/22 2,438 2,491 2,438 2,467 30,500
2017/08/21 2,441 2,478 2,400 2,470 35,800
2017/08/18 2,414 2,446 2,401 2,414 32,400
2017/08/17 2,499 2,500 2,439 2,444 57,100
2017/08/16 2,415 2,498 2,415 2,483 51,600
2017/08/15 2,421 2,462 2,400 2,409 54,900
2017/08/14 2,393 2,433 2,375 2,411 63,600
2017/08/10 2,443 2,472 2,389 2,400 79,300
2017/08/09 2,421 2,509 2,385 2,440 153,100
2017/08/08 2,326 2,422 2,317 2,413 109,100
2017/08/07 2,279 2,347 2,268 2,327 90,500
2017/08/04 2,270 2,275 2,202 2,245 171,600
2017/08/03 2,106 2,241 2,077 2,220 336,100
2017/08/02 1,943 1,971 1,931 1,966 30,300
2017/08/01 1,943 1,963 1,929 1,943 34,500
2017/07/31 1,951 1,968 1,941 1,941 31,900
2017/07/28 1,970 1,980 1,948 1,959 31,300
2017/07/27 1,980 2,000 1,966 1,976 37,300
2017/07/26 2,022 2,056 1,978 1,990 32,400
2017/07/25 2,050 2,050 2,022 2,026 29,700
2017/07/24 2,041 2,055 2,017 2,047 49,100
2017/07/21 2,006 2,069 2,006 2,059 69,200
2017/07/20 1,978 2,009 1,977 2,005 37,100
2017/07/19 1,952 1,991 1,946 1,971 55,100
2017/07/18 1,934 1,956 1,927 1,952 49,500
2017/07/14 1,928 1,945 1,925 1,940 21,700
2017/07/13 1,921 1,944 1,921 1,933 23,300
2017/07/12 1,919 1,923 1,906 1,919 24,200
2017/07/11 1,902 1,923 1,896 1,920 25,700
2017/07/10 1,918 1,918 1,891 1,894 60,000
2017/07/07 1,914 1,925 1,897 1,897 26,300
2017/07/06 1,911 1,924 1,903 1,914 32,100
2017/07/05 1,901 1,928 1,894 1,922 39,500
2017/07/04 1,935 1,939 1,901 1,905 53,300
2017/07/03 1,924 1,946 1,913 1,938 48,100
2017/06/30 1,970 1,970 1,901 1,925 90,200
2017/06/29 1,993 2,006 1,975 1,979 50,100
2017/06/28 2,024 2,030 1,984 1,985 58,400
2017/06/27 2,024 2,040 2,008 2,024 50,400
2017/06/26 2,031 2,060 2,020 2,024 31,500
2017/06/23 2,048 2,050 2,026 2,031 36,700
2017/06/22 2,057 2,067 2,033 2,040 71,800
2017/06/21 2,022 2,074 2,014 2,055 60,300
2017/06/20 2,037 2,057 2,026 2,042 85,100
2017/06/19 2,005 2,058 1,988 2,025 177,200
2017/06/16 1,985 2,098 1,958 1,965 254,500
2017/06/15 1,992 2,003 1,975 1,985 36,700
2017/06/14 2,015 2,026 2,000 2,000 22,600
2017/06/13 2,009 2,027 1,989 2,011 34,000
2017/06/12 1,991 2,018 1,991 2,005 31,200
2017/06/09 1,990 2,015 1,982 2,004 58,000
2017/06/08 2,009 2,018 1,994 2,000 44,700
2017/06/07 2,011 2,018 1,997 2,005 44,400
2017/06/06 2,005 2,018 1,992 2,002 34,600
2017/06/05 1,991 2,006 1,976 2,001 33,900
2017/06/02 1,973 2,001 1,967 1,990 48,800
2017/06/01 1,950 1,975 1,949 1,969 36,700
2017/05/31 1,919 1,958 1,919 1,944 37,400
2017/05/30 1,925 1,932 1,900 1,930 32,100
2017/05/29 1,904 1,928 1,898 1,920 37,700
2017/05/26 1,908 1,922 1,897 1,906 38,700
2017/05/25 1,914 1,937 1,907 1,917 41,600
2017/05/24 1,922 1,932 1,905 1,914 24,700
2017/05/23 1,893 1,910 1,893 1,905 32,500
2017/05/22 1,887 1,904 1,875 1,891 57,000
2017/05/19 1,877 1,891 1,860 1,887 42,600
2017/05/18 1,891 1,902 1,882 1,891 53,600
2017/05/17 1,912 1,920 1,905 1,915 34,700
2017/05/16 1,924 1,939 1,913 1,934 39,100
2017/05/15 1,927 1,938 1,911 1,922 35,700
2017/05/12 1,965 1,965 1,932 1,949 40,200
2017/05/11 1,942 1,977 1,941 1,965 52,100
2017/05/10 2,000 2,007 1,954 1,965 102,500
2017/05/09 1,950 1,999 1,940 1,994 203,600
2017/05/08 2,027 2,108 2,027 2,100 123,400
2017/05/02 2,020 2,020 1,986 2,006 55,000
2017/05/01 1,960 1,998 1,960 1,998 38,500
2017/04/28 1,992 1,992 1,963 1,971 51,200
2017/04/27 1,950 1,978 1,937 1,978 48,800
2017/04/26 1,938 1,947 1,922 1,944 36,700
2017/04/25 1,894 1,907 1,879 1,901 27,100
2017/04/24 1,900 1,900 1,861 1,874 32,700
2017/04/21 1,856 1,867 1,836 1,863 34,600
2017/04/20 1,830 1,841 1,820 1,831 33,500
2017/04/19 1,818 1,841 1,801 1,834 41,900
2017/04/18 1,828 1,848 1,810 1,815 27,000
2017/04/17 1,811 1,827 1,793 1,803 40,100
2017/04/14 1,809 1,834 1,805 1,814 28,400
2017/04/13 1,801 1,824 1,787 1,815 34,700
2017/04/12 1,855 1,855 1,818 1,823 31,000
2017/04/11 1,885 1,889 1,864 1,864 31,500
2017/04/10 1,885 1,894 1,865 1,886 28,400
2017/04/07 1,884 1,906 1,855 1,885 58,800
2017/04/06 1,935 1,944 1,860 1,864 82,100
2017/04/05 1,970 1,975 1,945 1,955 28,400
2017/04/04 2,024 2,024 1,948 1,962 56,000
2017/04/03 2,031 2,050 2,010 2,028 34,500
2017/03/31 2,068 2,074 2,038 2,038 46,400
2017/03/30 2,059 2,100 2,047 2,058 46,300
2017/03/29 2,069 2,076 2,000 2,046 44,800
2017/03/28 2,037 2,067 2,032 2,063 42,500
2017/03/27 2,001 2,038 1,996 2,016 46,500
2017/03/24 1,980 2,049 1,980 2,039 53,200
2017/03/23 2,001 2,010 1,973 1,980 44,200
2017/03/22 2,037 2,050 2,000 2,002 57,800
2017/03/21 2,083 2,096 2,058 2,064 42,600
2017/03/17 2,089 2,089 2,068 2,079 48,900
2017/03/16 2,062 2,090 2,040 2,089 50,400
2017/03/15 2,090 2,090 2,063 2,086 45,900
2017/03/14 2,143 2,143 2,096 2,111 66,700
2017/03/13 2,175 2,175 2,126 2,139 54,100
2017/03/10 2,200 2,200 2,155 2,159 66,200
2017/03/09 2,123 2,191 2,123 2,166 58,000
2017/03/08 2,139 2,144 2,116 2,123 61,800
2017/03/07 2,150 2,165 2,137 2,138 52,800
2017/03/06 2,150 2,186 2,131 2,144 65,900
2017/03/03 2,125 2,171 2,121 2,148 120,200
2017/03/02 2,060 2,154 2,060 2,115 124,600
2017/03/01 2,033 2,062 1,973 2,041 141,700
2017/02/28 2,031 2,059 2,027 2,040 89,800
2017/02/27 2,056 2,059 2,015 2,031 109,700
2017/02/24 2,038 2,088 2,024 2,076 102,100
2017/02/23 2,043 2,046 2,012 2,039 61,800
2017/02/22 2,036 2,045 1,995 2,042 92,100
2017/02/21 2,070 2,088 2,029 2,041 85,700
2017/02/20 2,000 2,050 1,990 2,042 118,500
2017/02/17 1,963 2,000 1,959 1,990 101,800
2017/02/16 1,976 1,993 1,958 1,979 42,500
2017/02/15 1,970 1,993 1,965 1,975 54,500
2017/02/14 1,952 1,968 1,948 1,949 89,600
2017/02/13 1,924 1,956 1,924 1,942 97,800
2017/02/10 1,914 1,929 1,909 1,923 75,100
2017/02/09 1,915 1,929 1,904 1,914 27,900
2017/02/08 1,908 1,919 1,896 1,918 35,000
2017/02/07 1,910 1,916 1,888 1,905 50,600
2017/02/06 1,915 1,929 1,895 1,907 61,700
2017/02/03 1,865 1,951 1,865 1,910 148,700
2017/02/02 1,903 1,943 1,899 1,905 95,400
2017/02/01 1,861 1,886 1,853 1,885 39,300
2017/01/31 1,880 1,884 1,861 1,874 55,700
2017/01/30 1,870 1,891 1,864 1,886 44,800
2017/01/27 1,870 1,878 1,856 1,878 46,000
2017/01/26 1,875 1,880 1,844 1,872 38,500
2017/01/25 1,863 1,865 1,847 1,860 25,300
2017/01/24 1,848 1,860 1,833 1,843 51,300
2017/01/23 1,860 1,867 1,840 1,850 36,900
2017/01/20 1,854 1,880 1,840 1,868 51,000
2017/01/19 1,867 1,880 1,833 1,850 45,800
2017/01/18 1,833 1,855 1,815 1,846 66,300
2017/01/17 1,849 1,867 1,829 1,832 77,300
2017/01/16 1,865 1,865 1,828 1,839 48,900
2017/01/13 1,850 1,875 1,850 1,860 51,500
2017/01/12 1,881 1,884 1,850 1,873 49,800
2017/01/11 1,899 1,900 1,867 1,876 56,000
2017/01/10 1,852 1,890 1,850 1,880 136,300
2017/01/06 1,958 1,972 1,873 1,892 166,600
2017/01/05 1,991 1,993 1,955 1,963 83,000
2017/01/04 1,886 1,983 1,881 1,974 174,500

このページの先頭へ