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
2020/12/30 1,174 1,191 1,160 1,183 36,800
2020/12/29 1,178 1,183 1,163 1,178 24,700
2020/12/28 1,174 1,179 1,158 1,174 48,800
2020/12/25 1,172 1,173 1,156 1,165 16,900
2020/12/24 1,142 1,160 1,142 1,160 27,700
2020/12/23 1,152 1,153 1,133 1,138 26,500
2020/12/22 1,155 1,157 1,142 1,149 41,600
2020/12/21 1,171 1,175 1,150 1,167 39,000
2020/12/18 1,157 1,176 1,151 1,161 35,000
2020/12/17 1,182 1,187 1,153 1,164 40,600
2020/12/16 1,192 1,194 1,166 1,176 53,200
2020/12/15 1,178 1,187 1,169 1,178 28,900
2020/12/14 1,164 1,183 1,162 1,169 24,000
2020/12/11 1,156 1,162 1,146 1,153 30,000
2020/12/10 1,167 1,170 1,156 1,157 14,400
2020/12/09 1,151 1,173 1,151 1,167 20,300
2020/12/08 1,150 1,171 1,145 1,145 20,300
2020/12/07 1,206 1,210 1,156 1,163 57,300
2020/12/04 1,181 1,189 1,167 1,177 31,800
2020/12/03 1,167 1,193 1,160 1,193 37,900
2020/12/02 1,169 1,173 1,155 1,162 53,100
2020/12/01 1,132 1,171 1,130 1,164 51,500
2020/11/30 1,168 1,168 1,120 1,120 36,000
2020/11/27 1,148 1,164 1,142 1,162 34,500
2020/11/26 1,140 1,155 1,127 1,148 24,800
2020/11/25 1,167 1,169 1,130 1,130 28,900
2020/11/24 1,148 1,162 1,137 1,155 29,200
2020/11/20 1,124 1,128 1,117 1,126 27,000
2020/11/19 1,136 1,143 1,121 1,123 36,700
2020/11/18 1,131 1,145 1,124 1,135 39,900
2020/11/17 1,146 1,146 1,128 1,139 29,800
2020/11/16 1,140 1,154 1,129 1,146 47,000
2020/11/13 1,155 1,155 1,120 1,130 41,400
2020/11/12 1,176 1,176 1,148 1,156 32,200
2020/11/11 1,177 1,181 1,161 1,174 60,700
2020/11/10 1,145 1,162 1,130 1,162 68,000
2020/11/09 1,140 1,140 1,125 1,131 44,900
2020/11/06 1,141 1,141 1,120 1,132 54,900
2020/11/05 1,128 1,146 1,106 1,146 76,300
2020/11/04 1,150 1,150 1,113 1,128 97,800
2020/11/02 1,174 1,178 1,149 1,156 79,600
2020/10/30 1,185 1,185 1,144 1,153 37,600
2020/10/29 1,171 1,188 1,165 1,176 21,400
2020/10/28 1,206 1,206 1,176 1,183 30,800
2020/10/27 1,193 1,212 1,180 1,208 36,400
2020/10/26 1,215 1,229 1,204 1,206 20,700
2020/10/23 1,201 1,207 1,188 1,207 26,800
2020/10/22 1,220 1,222 1,196 1,201 23,100
2020/10/21 1,205 1,229 1,204 1,220 24,000
2020/10/20 1,234 1,240 1,197 1,201 26,700
2020/10/19 1,220 1,239 1,196 1,239 27,900
2020/10/16 1,204 1,219 1,187 1,195 31,100
2020/10/15 1,222 1,228 1,203 1,212 36,900
2020/10/14 1,246 1,246 1,226 1,229 28,900
2020/10/13 1,251 1,257 1,238 1,257 25,700
2020/10/12 1,250 1,253 1,234 1,248 22,700
2020/10/09 1,278 1,279 1,240 1,254 48,500
2020/10/08 1,273 1,287 1,251 1,271 41,700
2020/10/07 1,279 1,284 1,265 1,273 23,800
2020/10/06 1,286 1,291 1,260 1,291 24,900
2020/10/05 1,238 1,279 1,238 1,267 23,600
2020/10/02 1,278 1,289 1,229 1,233 30,900
2020/09/30 1,316 1,316 1,266 1,266 46,900
2020/09/29 1,326 1,331 1,301 1,311 59,500
2020/09/28 1,302 1,348 1,301 1,347 82,800
2020/09/25 1,278 1,298 1,273 1,280 45,700
2020/09/24 1,285 1,286 1,250 1,263 40,800
2020/09/23 1,284 1,288 1,259 1,272 41,100
2020/09/18 1,264 1,298 1,256 1,298 49,000
2020/09/17 1,275 1,277 1,260 1,264 40,800
2020/09/16 1,263 1,270 1,250 1,270 46,200
2020/09/15 1,250 1,257 1,230 1,257 25,900
2020/09/14 1,258 1,270 1,245 1,253 33,700
2020/09/11 1,246 1,258 1,235 1,256 35,100
2020/09/10 1,245 1,258 1,234 1,243 36,000
2020/09/09 1,223 1,253 1,221 1,245 48,600
2020/09/08 1,220 1,245 1,210 1,245 39,800
2020/09/07 1,201 1,224 1,199 1,219 18,300
2020/09/04 1,198 1,222 1,198 1,213 22,800
2020/09/03 1,238 1,259 1,213 1,219 67,600
2020/09/02 1,204 1,213 1,182 1,213 31,400
2020/09/01 1,191 1,205 1,181 1,204 16,600
2020/08/31 1,196 1,219 1,187 1,187 21,300
2020/08/28 1,206 1,222 1,180 1,193 33,000
2020/08/27 1,200 1,207 1,198 1,206 13,800
2020/08/26 1,209 1,222 1,196 1,219 11,000
2020/08/25 1,200 1,222 1,196 1,222 17,300
2020/08/24 1,195 1,195 1,178 1,191 9,000
2020/08/21 1,194 1,198 1,185 1,192 20,500
2020/08/20 1,212 1,212 1,188 1,191 23,100
2020/08/19 1,221 1,221 1,197 1,214 15,700
2020/08/18 1,244 1,244 1,208 1,219 27,300
2020/08/17 1,250 1,252 1,234 1,249 28,000
2020/08/14 1,236 1,259 1,228 1,243 40,200
2020/08/13 1,230 1,241 1,211 1,236 38,800
2020/08/12 1,205 1,229 1,200 1,225 25,000
2020/08/11 1,189 1,209 1,173 1,203 29,700
2020/08/07 1,192 1,192 1,163 1,172 13,800
2020/08/06 1,167 1,189 1,166 1,189 21,900
2020/08/05 1,168 1,182 1,144 1,159 24,800
2020/08/04 1,185 1,200 1,144 1,178 50,500
2020/08/03 1,138 1,176 1,130 1,169 15,300
2020/07/31 1,184 1,184 1,111 1,114 28,900
2020/07/30 1,202 1,203 1,176 1,202 16,400
2020/07/29 1,214 1,215 1,193 1,197 14,600
2020/07/28 1,255 1,255 1,211 1,222 15,300
2020/07/27 1,223 1,258 1,199 1,258 25,800
2020/07/22 1,246 1,255 1,215 1,215 24,300
2020/07/21 1,250 1,253 1,229 1,253 17,500
2020/07/20 1,253 1,253 1,226 1,250 21,100
2020/07/17 1,238 1,240 1,217 1,239 18,200
2020/07/16 1,279 1,279 1,220 1,229 54,200
2020/07/15 1,285 1,285 1,233 1,268 47,700
2020/07/14 1,215 1,269 1,215 1,263 31,900
2020/07/13 1,169 1,217 1,169 1,217 34,800
2020/07/10 1,188 1,189 1,139 1,139 45,000
2020/07/09 1,202 1,202 1,181 1,194 21,800
2020/07/08 1,220 1,225 1,202 1,207 15,300
2020/07/07 1,263 1,263 1,217 1,230 15,900
2020/07/06 1,205 1,252 1,205 1,247 20,900
2020/07/03 1,199 1,200 1,175 1,200 18,800
2020/07/02 1,201 1,220 1,186 1,190 25,400
2020/07/01 1,238 1,238 1,197 1,198 20,100
2020/06/30 1,248 1,267 1,238 1,238 22,600
2020/06/29 1,268 1,278 1,237 1,237 27,200
2020/06/26 1,265 1,283 1,265 1,279 32,500
2020/06/25 1,296 1,296 1,252 1,261 50,000
2020/06/24 1,288 1,292 1,266 1,266 31,100
2020/06/23 1,246 1,283 1,244 1,272 29,400
2020/06/22 1,231 1,256 1,223 1,239 21,300
2020/06/19 1,250 1,251 1,222 1,245 32,200
2020/06/18 1,216 1,241 1,203 1,240 25,800
2020/06/17 1,218 1,236 1,211 1,216 32,000
2020/06/16 1,195 1,238 1,186 1,237 51,200
2020/06/15 1,200 1,208 1,166 1,171 48,800
2020/06/12 1,191 1,200 1,166 1,193 52,500
2020/06/11 1,277 1,277 1,221 1,221 46,100
2020/06/10 1,281 1,283 1,257 1,279 32,200
2020/06/09 1,300 1,300 1,280 1,286 24,500
2020/06/08 1,301 1,301 1,280 1,297 26,200
2020/06/05 1,311 1,311 1,289 1,295 26,000
2020/06/04 1,325 1,329 1,286 1,301 34,900
2020/06/03 1,314 1,320 1,285 1,312 39,400
2020/06/02 1,304 1,312 1,286 1,296 38,800
2020/06/01 1,301 1,313 1,282 1,299 29,000
2020/05/29 1,345 1,353 1,301 1,301 37,600
2020/05/28 1,341 1,353 1,311 1,353 55,700
2020/05/27 1,343 1,349 1,320 1,330 49,600
2020/05/26 1,320 1,339 1,311 1,338 25,700
2020/05/25 1,315 1,315 1,285 1,309 18,700
2020/05/22 1,315 1,315 1,276 1,288 16,500
2020/05/21 1,329 1,330 1,312 1,315 11,300
2020/05/20 1,330 1,330 1,303 1,323 33,400
2020/05/19 1,337 1,337 1,303 1,335 24,500
2020/05/18 1,332 1,332 1,291 1,308 26,800
2020/05/15 1,302 1,313 1,268 1,311 20,300
2020/05/14 1,315 1,330 1,284 1,285 14,800
2020/05/13 1,341 1,345 1,326 1,340 22,100
2020/05/12 1,350 1,364 1,334 1,341 10,800
2020/05/11 1,356 1,369 1,313 1,360 40,100
2020/05/08 1,265 1,326 1,238 1,326 43,800
2020/05/07 1,226 1,249 1,208 1,249 12,300
2020/05/01 1,252 1,275 1,224 1,236 15,800
2020/04/30 1,310 1,311 1,272 1,275 19,100
2020/04/28 1,274 1,283 1,242 1,280 20,400
2020/04/27 1,250 1,274 1,230 1,274 18,500
2020/04/24 1,240 1,240 1,201 1,225 14,400
2020/04/23 1,200 1,236 1,190 1,236 34,100
2020/04/22 1,210 1,212 1,176 1,188 22,700
2020/04/21 1,205 1,221 1,182 1,210 17,600
2020/04/20 1,264 1,266 1,211 1,219 20,500
2020/04/17 1,230 1,257 1,211 1,234 28,300
2020/04/16 1,157 1,222 1,157 1,222 28,900
2020/04/15 1,171 1,188 1,151 1,157 23,200
2020/04/14 1,166 1,185 1,155 1,180 22,400
2020/04/13 1,206 1,206 1,153 1,164 14,300
2020/04/10 1,175 1,196 1,150 1,196 18,500
2020/04/09 1,165 1,172 1,138 1,171 19,600
2020/04/08 1,156 1,185 1,153 1,167 35,400
2020/04/07 1,153 1,167 1,112 1,166 29,800
2020/04/06 1,084 1,140 1,073 1,139 30,200
2020/04/03 1,056 1,101 1,056 1,076 29,900
2020/04/02 1,123 1,139 1,077 1,081 32,200
2020/04/01 1,190 1,206 1,123 1,139 30,900
2020/03/31 1,239 1,258 1,193 1,203 30,500
2020/03/30 1,250 1,263 1,151 1,239 49,000
2020/03/27 1,190 1,302 1,176 1,302 69,500
2020/03/26 1,179 1,179 1,104 1,178 51,300
2020/03/25 1,165 1,170 1,114 1,170 44,400
2020/03/24 1,121 1,136 1,074 1,120 46,700
2020/03/23 1,132 1,149 1,019 1,099 80,100
2020/03/19 1,056 1,107 1,042 1,102 45,400
2020/03/18 1,067 1,144 1,023 1,026 67,900
2020/03/17 951 1,067 919 1,062 61,600
2020/03/16 1,014 1,018 961 968 66,700
2020/03/13 967 997 937 969 85,500
2020/03/12 1,071 1,091 1,025 1,039 59,100
2020/03/11 1,108 1,151 1,102 1,106 47,400
2020/03/10 1,100 1,140 1,044 1,134 72,800
2020/03/09 1,176 1,183 1,112 1,120 65,600
2020/03/06 1,260 1,282 1,226 1,232 52,000
2020/03/05 1,312 1,331 1,294 1,300 46,200
2020/03/04 1,285 1,332 1,267 1,312 38,500
2020/03/03 1,358 1,379 1,309 1,312 55,200
2020/03/02 1,260 1,365 1,260 1,346 70,900
2020/02/28 1,326 1,336 1,277 1,284 36,400
2020/02/27 1,408 1,410 1,366 1,372 41,500
2020/02/26 1,380 1,408 1,376 1,408 46,100
2020/02/25 1,437 1,442 1,397 1,404 52,600
2020/02/21 1,493 1,523 1,493 1,507 35,700
2020/02/20 1,521 1,533 1,488 1,491 42,100
2020/02/19 1,530 1,534 1,503 1,503 24,400
2020/02/18 1,523 1,529 1,506 1,513 21,400
2020/02/17 1,536 1,539 1,515 1,533 24,100
2020/02/14 1,535 1,540 1,523 1,540 20,500
2020/02/13 1,565 1,565 1,521 1,536 20,500
2020/02/12 1,558 1,562 1,540 1,558 33,100
2020/02/10 1,527 1,566 1,511 1,558 26,300
2020/02/07 1,563 1,587 1,550 1,550 36,400
2020/02/06 1,517 1,577 1,515 1,563 54,500
2020/02/05 1,523 1,538 1,512 1,514 30,800
2020/02/04 1,510 1,530 1,494 1,523 55,200
2020/02/03 1,464 1,501 1,464 1,494 22,100
2020/01/31 1,521 1,539 1,520 1,526 20,500
2020/01/30 1,530 1,530 1,501 1,521 26,400
2020/01/29 1,525 1,537 1,507 1,532 26,600
2020/01/28 1,516 1,536 1,498 1,524 32,000
2020/01/27 1,543 1,559 1,531 1,536 27,900
2020/01/24 1,616 1,616 1,583 1,583 13,800
2020/01/23 1,604 1,622 1,586 1,598 23,500
2020/01/22 1,581 1,625 1,577 1,604 31,600
2020/01/21 1,595 1,610 1,585 1,590 22,900
2020/01/20 1,593 1,615 1,583 1,595 26,900
2020/01/17 1,586 1,596 1,582 1,591 21,600
2020/01/16 1,582 1,607 1,574 1,580 35,200
2020/01/15 1,585 1,604 1,559 1,586 32,000
2020/01/14 1,596 1,612 1,577 1,585 21,700
2020/01/10 1,609 1,610 1,586 1,596 30,200
2020/01/09 1,554 1,615 1,554 1,611 35,500
2020/01/08 1,587 1,587 1,526 1,550 71,000
2020/01/07 1,625 1,640 1,590 1,597 63,500
2020/01/06 1,604 1,624 1,596 1,622 50,300

このページの先頭へ