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
2023/12/29 1,010 1,018 1,009 1,014 25,900
2023/12/28 1,001 1,012 1,001 1,009 19,400
2023/12/27 1,006 1,010 1,000 1,010 36,100
2023/12/26 999 1,005 999 1,002 24,300
2023/12/25 1,009 1,009 998 998 22,100
2023/12/22 1,001 1,010 1,001 1,001 31,100
2023/12/21 1,004 1,007 996 1,006 36,900
2023/12/20 1,013 1,016 1,006 1,006 30,100
2023/12/19 1,014 1,014 1,003 1,012 36,600
2023/12/18 1,022 1,022 1,004 1,012 73,900
2023/12/15 1,017 1,025 1,016 1,024 32,900
2023/12/14 1,021 1,023 1,011 1,015 36,600
2023/12/13 1,018 1,024 1,018 1,019 21,200
2023/12/12 1,022 1,025 1,014 1,018 18,200
2023/12/11 1,025 1,025 1,017 1,023 43,900
2023/12/08 1,019 1,022 1,008 1,010 58,800
2023/12/07 1,019 1,026 1,019 1,021 25,700
2023/12/06 1,014 1,026 1,014 1,022 26,000
2023/12/05 1,019 1,025 1,012 1,012 30,600
2023/12/04 1,018 1,027 1,013 1,027 32,500
2023/12/01 1,020 1,023 1,015 1,019 25,700
2023/11/30 1,007 1,020 1,007 1,018 29,300
2023/11/29 1,012 1,016 1,006 1,006 16,900
2023/11/28 1,024 1,024 1,006 1,012 21,800
2023/11/27 1,024 1,024 1,017 1,019 11,800
2023/11/24 1,022 1,026 1,018 1,024 18,000
2023/11/22 1,014 1,023 1,012 1,021 18,800
2023/11/21 1,019 1,019 1,010 1,011 16,000
2023/11/20 1,024 1,026 1,010 1,010 26,500
2023/11/17 1,011 1,023 1,011 1,022 18,500
2023/11/16 1,018 1,020 1,011 1,011 21,600
2023/11/15 1,015 1,019 1,011 1,018 19,100
2023/11/14 1,016 1,016 1,009 1,014 13,900
2023/11/13 1,019 1,019 1,010 1,010 22,900
2023/11/10 1,008 1,014 1,004 1,014 14,400
2023/11/09 1,010 1,010 1,001 1,010 18,800
2023/11/08 1,042 1,042 1,001 1,005 32,100
2023/11/07 1,031 1,040 1,029 1,037 34,300
2023/11/06 1,025 1,031 1,020 1,028 48,900
2023/11/02 1,023 1,027 1,012 1,026 25,000
2023/11/01 1,019 1,028 1,017 1,026 38,800
2023/10/31 998 1,016 998 1,015 36,400
2023/10/30 1,011 1,011 997 999 27,000
2023/10/27 1,006 1,011 1,002 1,011 19,000
2023/10/26 996 1,006 995 996 16,600
2023/10/25 1,000 1,010 1,000 1,003 13,500
2023/10/24 998 1,005 988 1,001 34,300
2023/10/23 1,015 1,016 1,000 1,000 19,100
2023/10/20 1,005 1,022 1,003 1,010 17,900
2023/10/19 1,004 1,010 1,004 1,006 24,700
2023/10/18 1,010 1,011 1,000 1,009 20,200
2023/10/17 1,008 1,020 1,008 1,010 16,400
2023/10/16 1,010 1,017 1,001 1,011 26,100
2023/10/13 1,018 1,022 1,007 1,011 21,200
2023/10/12 1,010 1,022 1,010 1,022 18,100
2023/10/11 1,022 1,022 1,013 1,014 17,200
2023/10/10 1,009 1,023 1,009 1,022 24,500
2023/10/06 1,006 1,014 1,004 1,004 22,300
2023/10/05 1,000 1,009 999 1,006 34,000
2023/10/04 1,000 1,003 991 994 48,700
2023/10/03 1,014 1,014 1,005 1,007 27,800
2023/10/02 1,029 1,034 1,013 1,013 27,600
2023/09/29 1,038 1,038 1,013 1,017 32,400
2023/09/28 1,051 1,053 1,034 1,038 40,100
2023/09/27 1,063 1,071 1,047 1,069 56,300
2023/09/26 1,068 1,068 1,057 1,063 21,700
2023/09/25 1,067 1,067 1,058 1,064 14,800
2023/09/22 1,059 1,063 1,053 1,057 35,300
2023/09/21 1,060 1,072 1,060 1,063 24,400
2023/09/20 1,075 1,076 1,061 1,062 40,000
2023/09/19 1,062 1,075 1,059 1,075 43,100
2023/09/15 1,072 1,078 1,059 1,060 63,500
2023/09/14 1,064 1,072 1,060 1,069 15,000
2023/09/13 1,069 1,070 1,055 1,057 43,700
2023/09/12 1,052 1,074 1,050 1,073 32,400
2023/09/11 1,046 1,051 1,042 1,046 18,100
2023/09/08 1,054 1,056 1,041 1,042 50,700
2023/09/07 1,053 1,061 1,051 1,054 30,800
2023/09/06 1,049 1,057 1,041 1,053 32,100
2023/09/05 1,032 1,050 1,023 1,050 47,600
2023/09/04 1,015 1,028 1,013 1,026 54,700
2023/09/01 1,012 1,016 1,010 1,016 20,600
2023/08/31 1,011 1,017 1,010 1,011 36,000
2023/08/30 1,012 1,014 1,008 1,011 28,300
2023/08/29 1,015 1,015 1,007 1,012 25,900
2023/08/28 1,005 1,013 1,005 1,012 21,000
2023/08/25 1,000 1,004 996 1,000 17,900
2023/08/24 1,000 1,002 998 1,000 22,700
2023/08/23 999 1,003 995 1,003 20,400
2023/08/22 995 997 990 997 20,700
2023/08/21 990 997 989 989 20,200
2023/08/18 984 993 983 989 39,100
2023/08/17 991 991 976 986 54,100
2023/08/16 995 997 990 990 47,400
2023/08/15 997 1,002 993 1,002 26,800
2023/08/14 1,007 1,007 995 995 20,700
2023/08/10 998 1,009 992 1,007 27,900
2023/08/09 995 1,000 990 998 31,200
2023/08/08 1,000 1,001 997 998 17,400
2023/08/07 996 1,002 985 1,002 32,400
2023/08/04 1,004 1,004 994 997 33,900
2023/08/03 1,017 1,018 997 997 41,200
2023/08/02 1,026 1,031 1,021 1,022 27,900
2023/08/01 1,027 1,030 1,021 1,030 16,600
2023/07/31 1,020 1,025 1,018 1,025 25,100
2023/07/28 1,012 1,015 1,006 1,015 35,100
2023/07/27 1,012 1,017 1,009 1,015 15,900
2023/07/26 1,015 1,016 1,011 1,011 13,900
2023/07/25 1,020 1,020 1,012 1,014 22,000
2023/07/24 1,008 1,019 1,008 1,017 23,500
2023/07/21 1,004 1,006 1,001 1,005 18,600
2023/07/20 1,010 1,014 1,004 1,004 26,000
2023/07/19 1,001 1,008 1,001 1,008 25,800
2023/07/18 995 1,004 991 995 50,300
2023/07/14 992 997 985 997 30,400
2023/07/13 991 994 986 989 19,600
2023/07/12 995 996 987 989 21,400
2023/07/11 1,000 1,004 991 991 20,900
2023/07/10 992 1,002 992 996 28,400
2023/07/07 999 999 988 989 34,900
2023/07/06 1,007 1,010 1,001 1,002 13,900
2023/07/05 1,001 1,017 997 1,013 25,600
2023/07/04 1,007 1,011 1,003 1,004 30,500
2023/07/03 1,005 1,021 1,005 1,018 41,200
2023/06/30 998 1,000 992 998 33,600
2023/06/29 1,002 1,005 995 1,000 24,100
2023/06/28 999 1,002 995 1,002 43,000
2023/06/27 998 998 990 996 19,700
2023/06/26 991 1,003 987 995 27,400
2023/06/23 991 998 984 987 37,400
2023/06/22 1,001 1,002 987 988 70,500
2023/06/21 997 1,005 997 1,004 39,000
2023/06/20 996 1,001 992 997 31,300
2023/06/19 1,003 1,005 996 1,000 31,900
2023/06/16 1,011 1,015 1,001 1,002 71,600
2023/06/15 1,011 1,013 1,005 1,013 25,100
2023/06/14 1,000 1,013 1,000 1,004 46,800
2023/06/13 1,001 1,006 997 999 30,600
2023/06/12 992 1,001 988 1,001 22,200
2023/06/09 989 989 981 984 46,500
2023/06/08 981 985 973 974 34,700
2023/06/07 981 987 978 979 38,000
2023/06/06 980 985 977 982 36,900
2023/06/05 990 994 986 988 24,200
2023/06/02 976 987 975 977 20,900
2023/06/01 965 975 962 968 34,400
2023/05/31 984 986 964 965 51,800
2023/05/30 1,004 1,004 986 991 21,700
2023/05/29 1,010 1,010 1,000 1,000 19,500
2023/05/26 1,017 1,017 996 997 25,200
2023/05/25 998 1,017 998 1,015 31,900
2023/05/24 1,003 1,005 1,001 1,002 8,300
2023/05/23 1,000 1,005 997 1,003 27,400
2023/05/22 998 1,003 996 1,002 22,100
2023/05/19 995 998 990 996 16,200
2023/05/18 998 998 989 994 20,800
2023/05/17 996 1,002 993 994 26,800
2023/05/16 999 1,000 992 995 29,300
2023/05/15 995 998 989 998 30,600
2023/05/12 990 991 981 991 29,200
2023/05/11 1,003 1,003 995 996 11,400
2023/05/10 1,008 1,008 1,000 1,003 15,200
2023/05/09 996 1,011 995 1,008 26,300
2023/05/08 993 997 991 996 21,000
2023/05/02 996 996 979 988 13,700
2023/05/01 993 996 990 995 17,100
2023/04/28 988 993 985 990 20,800
2023/04/27 973 977 972 976 19,600
2023/04/26 981 983 974 974 15,100
2023/04/25 990 999 977 978 33,000
2023/04/24 987 999 986 988 19,300
2023/04/21 999 1,001 993 995 15,500
2023/04/20 992 997 989 997 16,000
2023/04/19 992 996 988 994 15,900
2023/04/18 992 999 991 997 16,400
2023/04/17 998 998 983 990 23,500
2023/04/14 990 991 985 989 22,200
2023/04/13 980 984 976 983 15,500
2023/04/12 972 983 972 980 18,000
2023/04/11 975 981 962 968 32,900
2023/04/10 974 982 969 970 12,400
2023/04/07 966 980 966 976 16,500
2023/04/06 978 979 966 966 22,600
2023/04/05 997 997 980 980 28,100
2023/04/04 1,006 1,006 995 998 32,800
2023/04/03 1,003 1,012 1,002 1,006 18,200
2023/03/31 990 1,003 990 997 21,400
2023/03/30 992 1,001 989 995 17,800
2023/03/29 1,004 1,012 1,000 1,005 42,000
2023/03/28 1,005 1,005 996 997 15,700
2023/03/27 1,004 1,005 999 999 13,000
2023/03/24 1,005 1,005 994 994 17,100
2023/03/23 989 1,006 989 1,005 11,100
2023/03/22 1,003 1,004 996 996 13,600
2023/03/20 1,003 1,003 986 988 21,400
2023/03/17 1,005 1,005 996 997 17,800
2023/03/16 1,000 1,003 993 1,000 23,600
2023/03/15 993 1,019 993 1,017 17,700
2023/03/14 1,004 1,004 982 988 21,000
2023/03/13 1,027 1,027 998 1,019 26,400
2023/03/10 1,049 1,049 1,027 1,027 35,200
2023/03/09 1,050 1,050 1,042 1,046 17,500
2023/03/08 1,035 1,048 1,035 1,045 16,900
2023/03/07 1,040 1,042 1,036 1,040 18,000
2023/03/06 1,036 1,040 1,034 1,040 16,800
2023/03/03 1,024 1,033 1,019 1,032 21,000
2023/03/02 1,010 1,023 1,010 1,023 19,500
2023/03/01 996 1,011 996 1,011 17,800
2023/02/28 1,000 1,004 998 1,000 10,300
2023/02/27 1,001 1,004 997 997 9,800
2023/02/24 990 999 990 998 9,100
2023/02/22 990 998 986 988 12,600
2023/02/21 990 1,003 985 1,003 21,600
2023/02/20 987 990 984 984 15,700
2023/02/17 982 986 980 982 10,200
2023/02/16 998 1,001 985 991 27,600
2023/02/15 989 989 980 985 16,000
2023/02/14 975 979 973 974 7,100
2023/02/13 974 975 969 970 9,400
2023/02/10 965 979 965 976 7,900
2023/02/09 968 974 968 972 10,200
2023/02/08 979 982 967 967 10,500
2023/02/07 975 982 975 978 3,800
2023/02/06 967 969 964 969 14,200
2023/02/03 983 983 965 965 23,000
2023/02/02 995 997 983 989 14,100
2023/02/01 1,000 1,001 991 993 8,700
2023/01/31 999 1,005 994 996 11,200
2023/01/30 1,006 1,006 996 998 15,600
2023/01/27 1,001 1,008 1,001 1,006 17,900
2023/01/26 1,003 1,003 996 1,000 12,600
2023/01/25 1,012 1,012 992 995 27,000
2023/01/24 1,005 1,013 1,000 1,012 34,400
2023/01/23 998 1,005 997 1,005 17,200
2023/01/20 990 992 983 991 14,700
2023/01/19 985 985 978 982 9,600
2023/01/18 971 983 967 983 14,600
2023/01/17 964 970 961 968 12,600
2023/01/16 955 969 949 964 31,900
2023/01/13 947 959 947 952 20,700
2023/01/12 947 950 943 947 10,400
2023/01/11 952 953 943 946 11,300
2023/01/10 951 955 947 949 14,600
2023/01/06 952 954 945 947 22,300
2023/01/05 952 957 951 951 15,600
2023/01/04 963 965 952 952 18,500

このページの先頭へ