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
2026/05/22 1,365 1,380 1,359 1,371 22,000
2026/05/21 1,344 1,370 1,333 1,361 31,300
2026/05/20 1,349 1,349 1,297 1,315 39,100
2026/05/19 1,357 1,364 1,317 1,353 50,200
2026/05/18 1,379 1,379 1,321 1,331 77,200
2026/05/15 1,362 1,440 1,356 1,369 106,800
2026/05/14 1,316 1,443 1,283 1,390 188,300
2026/05/13 1,299 1,321 1,289 1,296 81,400
2026/05/12 1,284 1,298 1,282 1,287 38,700
2026/05/11 1,286 1,295 1,271 1,280 35,100
2026/05/08 1,313 1,313 1,259 1,283 65,700
2026/05/07 1,270 1,315 1,270 1,313 48,200
2026/05/01 1,246 1,254 1,228 1,252 32,600
2026/04/30 1,229 1,255 1,228 1,247 52,300
2026/04/28 1,220 1,257 1,212 1,257 55,000
2026/04/27 1,201 1,214 1,191 1,209 58,500
2026/04/24 1,210 1,229 1,198 1,200 35,200
2026/04/23 1,233 1,236 1,210 1,213 38,400
2026/04/22 1,263 1,265 1,228 1,235 49,700
2026/04/21 1,274 1,286 1,273 1,273 22,300
2026/04/20 1,287 1,291 1,265 1,270 27,800
2026/04/17 1,299 1,307 1,285 1,286 27,100
2026/04/16 1,285 1,307 1,285 1,298 37,000
2026/04/15 1,283 1,304 1,275 1,287 57,300
2026/04/14 1,280 1,291 1,265 1,269 55,300
2026/04/13 1,276 1,292 1,271 1,272 53,200
2026/04/10 1,303 1,313 1,287 1,287 33,000
2026/04/09 1,337 1,337 1,294 1,298 33,600
2026/04/08 1,335 1,336 1,320 1,334 43,000
2026/04/07 1,291 1,310 1,288 1,294 21,800
2026/04/06 1,281 1,295 1,276 1,288 27,900
2026/04/03 1,292 1,306 1,275 1,281 36,000
2026/03/27 1,296 1,317 1,284 1,315 72,600
2026/03/26 1,312 1,316 1,290 1,307 54,400
2026/03/25 1,315 1,320 1,300 1,307 68,000
2026/03/24 1,287 1,297 1,260 1,285 65,200
2026/03/23 1,237 1,253 1,221 1,246 158,900
2026/03/19 1,358 1,370 1,310 1,317 75,000
2026/03/18 1,360 1,388 1,358 1,388 38,300
2026/03/17 1,356 1,380 1,342 1,342 36,100
2026/03/16 1,349 1,367 1,344 1,355 85,700
2026/03/13 1,336 1,367 1,336 1,354 43,500
2026/03/12 1,387 1,396 1,354 1,354 55,300
2026/03/11 1,398 1,426 1,398 1,406 50,100
2026/03/10 1,340 1,388 1,333 1,372 65,200
2026/03/09 1,299 1,319 1,280 1,314 205,000
2026/03/06 1,402 1,415 1,366 1,406 73,600
2026/03/05 1,425 1,433 1,392 1,417 70,700
2026/03/04 1,399 1,430 1,321 1,355 172,400
2026/03/03 1,518 1,533 1,457 1,459 80,700
2026/03/02 1,518 1,533 1,488 1,522 67,400
2026/02/27 1,511 1,558 1,511 1,556 51,400
2026/02/26 1,536 1,550 1,513 1,524 75,000
2026/02/25 1,531 1,536 1,501 1,501 68,100
2026/02/24 1,468 1,525 1,468 1,515 75,100
2026/02/20 1,491 1,498 1,447 1,468 59,000
2026/02/19 1,494 1,514 1,487 1,511 45,600
2026/02/18 1,447 1,497 1,447 1,491 36,900
2026/02/17 1,468 1,479 1,445 1,453 52,800
2026/02/16 1,474 1,478 1,460 1,468 65,800
2026/02/13 1,512 1,512 1,463 1,474 53,000
2026/02/12 1,500 1,527 1,488 1,514 80,800
2026/02/10 1,463 1,506 1,463 1,501 86,600
2026/02/09 1,488 1,500 1,448 1,463 136,300
2026/02/06 1,335 1,461 1,326 1,461 283,300
2026/02/05 1,364 1,378 1,288 1,305 151,800
2026/02/04 1,333 1,362 1,330 1,352 53,600
2026/02/03 1,328 1,342 1,316 1,335 50,400
2026/02/02 1,330 1,353 1,303 1,307 102,800
2026/01/30 1,314 1,318 1,299 1,315 45,300
2026/01/29 1,295 1,310 1,275 1,308 58,700
2026/01/28 1,316 1,316 1,292 1,294 38,900
2026/01/27 1,302 1,324 1,292 1,316 51,600
2026/01/26 1,326 1,326 1,305 1,309 51,400
2026/01/23 1,335 1,344 1,318 1,337 68,400
2026/01/22 1,278 1,342 1,276 1,332 126,700
2026/01/21 1,232 1,264 1,228 1,257 60,700
2026/01/20 1,285 1,292 1,257 1,257 46,700
2026/01/19 1,303 1,305 1,272 1,288 32,500
2026/01/16 1,295 1,304 1,287 1,303 37,900
2026/01/15 1,275 1,305 1,273 1,303 41,400
2026/01/14 1,269 1,285 1,268 1,278 35,800
2026/01/13 1,274 1,285 1,256 1,268 64,300
2026/01/09 1,260 1,278 1,249 1,260 52,300
2026/01/08 1,278 1,283 1,261 1,261 47,300
2026/01/07 1,263 1,306 1,263 1,292 72,800
2026/01/06 1,265 1,290 1,265 1,273 58,800
2026/01/05 1,223 1,266 1,223 1,265 92,700

このページの先頭へ