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

日本高純度化学(4973)の株価時系列情報

日本高純度化学(4973)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
2024/04/26 2,971 3,085 2,947 3,085 58,400
2024/04/25 3,210 3,210 2,965 2,970 150,100
2024/04/24 3,150 3,235 3,150 3,230 47,800
2024/04/23 3,105 3,160 3,105 3,140 18,900
2024/04/22 3,160 3,195 3,100 3,110 16,300
2024/04/19 3,225 3,280 3,130 3,135 20,600
2024/04/18 3,165 3,240 3,150 3,225 17,600
2024/04/17 3,165 3,215 3,145 3,160 20,600
2024/04/16 3,150 3,220 3,125 3,175 20,400
2024/04/15 3,210 3,245 3,180 3,210 22,900
2024/04/12 3,310 3,315 3,260 3,270 30,300
2024/04/11 3,230 3,330 3,205 3,310 21,200
2024/04/10 3,440 3,440 3,275 3,275 45,000
2024/04/09 3,250 3,320 3,250 3,300 23,200
2024/04/08 3,240 3,260 3,190 3,245 29,200
2024/04/05 3,105 3,250 3,055 3,205 47,800
2024/04/04 3,140 3,210 3,130 3,160 49,900
2024/04/03 3,100 3,175 3,100 3,140 36,700
2024/04/02 3,030 3,130 3,030 3,120 20,400
2024/04/01 3,050 3,050 3,000 3,030 10,500
2024/03/29 3,045 3,070 3,010 3,050 9,100
2024/03/28 3,000 3,090 3,000 3,050 31,800
2024/03/27 2,960 3,020 2,960 3,010 14,300
2024/03/26 2,967 3,010 2,951 2,958 19,300
2024/03/25 2,983 2,994 2,946 2,976 16,700
2024/03/22 2,988 3,000 2,936 2,993 23,500
2024/03/21 2,990 3,005 2,963 2,988 41,000
2024/03/19 2,894 2,984 2,894 2,984 21,300
2024/03/18 2,909 2,936 2,890 2,894 9,900
2024/03/15 2,893 2,919 2,854 2,911 9,900
2024/03/14 2,884 2,902 2,880 2,902 9,200
2024/03/13 2,884 2,917 2,863 2,900 19,600
2024/03/12 2,850 2,884 2,812 2,884 7,800
2024/03/11 2,860 2,862 2,789 2,858 13,600
2024/03/08 2,855 2,922 2,855 2,877 19,800
2024/03/07 2,990 2,990 2,880 2,893 14,800
2024/03/06 2,853 2,950 2,831 2,942 24,700
2024/03/05 2,879 2,906 2,814 2,886 29,700
2024/03/04 2,886 2,902 2,839 2,880 19,800
2024/03/01 2,890 2,904 2,870 2,889 20,300
2024/02/29 2,902 2,931 2,881 2,893 17,200
2024/02/28 2,900 2,940 2,879 2,902 32,300
2024/02/27 2,801 2,867 2,792 2,865 19,800
2024/02/26 2,791 2,813 2,782 2,800 15,900
2024/02/22 2,754 2,799 2,737 2,790 12,300
2024/02/21 2,754 2,770 2,739 2,747 6,500
2024/02/20 2,741 2,770 2,733 2,747 13,100
2024/02/19 2,724 2,749 2,700 2,741 15,000
2024/02/16 2,720 2,770 2,700 2,721 63,900
2024/02/15 2,674 2,738 2,665 2,720 17,600
2024/02/14 2,700 2,715 2,647 2,674 16,800
2024/02/13 2,680 2,720 2,675 2,707 15,200
2024/02/09 2,685 2,700 2,664 2,680 12,000
2024/02/08 2,680 2,705 2,672 2,685 18,600
2024/02/07 2,677 2,709 2,676 2,691 12,300
2024/02/06 2,668 2,717 2,657 2,705 22,800
2024/02/05 2,643 2,672 2,618 2,667 8,500
2024/02/02 2,649 2,663 2,624 2,655 9,900
2024/02/01 2,625 2,653 2,606 2,649 13,300
2024/01/31 2,630 2,635 2,597 2,629 8,100
2024/01/30 2,682 2,682 2,622 2,626 15,300
2024/01/29 2,603 2,694 2,603 2,669 43,400
2024/01/26 2,613 2,660 2,573 2,590 43,200
2024/01/25 2,554 2,613 2,554 2,596 8,600
2024/01/24 2,517 2,578 2,517 2,554 11,800
2024/01/23 2,534 2,536 2,519 2,528 9,000
2024/01/22 2,537 2,550 2,515 2,535 9,300
2024/01/19 2,507 2,521 2,499 2,519 7,700
2024/01/18 2,518 2,535 2,503 2,509 7,200
2024/01/17 2,501 2,537 2,500 2,501 6,800
2024/01/16 2,541 2,541 2,501 2,501 5,800
2024/01/15 2,509 2,550 2,509 2,530 9,400
2024/01/12 2,511 2,515 2,471 2,491 7,700
2024/01/11 2,500 2,511 2,495 2,511 4,000
2024/01/10 2,501 2,515 2,500 2,500 6,800
2024/01/09 2,497 2,530 2,494 2,509 13,000
2024/01/05 2,522 2,522 2,470 2,497 20,600
2024/01/04 2,465 2,503 2,427 2,503 9,100
2023/12/29 2,464 2,467 2,416 2,431 6,300
2023/12/28 2,452 2,465 2,435 2,464 6,100
2023/12/27 2,406 2,443 2,396 2,435 9,600
2023/12/26 2,425 2,447 2,395 2,404 8,700
2023/12/25 2,448 2,448 2,388 2,425 19,200
2023/12/22 2,435 2,438 2,401 2,417 17,200
2023/12/21 2,375 2,410 2,361 2,394 13,500
2023/12/20 2,413 2,413 2,373 2,388 12,300
2023/12/19 2,390 2,420 2,371 2,413 26,100
2023/12/18 2,360 2,400 2,355 2,390 25,500
2023/12/15 2,360 2,383 2,360 2,366 13,300
2023/12/14 2,368 2,395 2,351 2,360 17,900
2023/12/13 2,377 2,397 2,365 2,373 12,700
2023/12/12 2,391 2,410 2,375 2,377 13,300
2023/12/11 2,399 2,419 2,385 2,390 15,800
2023/12/08 2,402 2,415 2,375 2,395 19,200
2023/12/07 2,476 2,480 2,430 2,430 10,700
2023/12/06 2,470 2,481 2,462 2,475 4,500
2023/12/05 2,473 2,485 2,456 2,461 7,800
2023/12/04 2,473 2,485 2,455 2,463 13,700
2023/12/01 2,497 2,506 2,467 2,473 10,300
2023/11/30 2,488 2,514 2,486 2,500 8,600
2023/11/29 2,523 2,553 2,490 2,490 7,500
2023/11/28 2,529 2,540 2,512 2,527 3,900
2023/11/27 2,522 2,552 2,522 2,536 2,000
2023/11/24 2,522 2,561 2,514 2,523 4,600
2023/11/22 2,521 2,563 2,521 2,541 1,600
2023/11/21 2,532 2,567 2,519 2,554 9,400
2023/11/20 2,578 2,578 2,514 2,532 9,300
2023/11/17 2,547 2,577 2,547 2,577 3,100
2023/11/16 2,599 2,601 2,547 2,547 5,900
2023/11/15 2,577 2,627 2,564 2,598 6,200
2023/11/14 2,574 2,590 2,565 2,577 10,100
2023/11/13 2,583 2,612 2,560 2,573 7,300
2023/11/10 2,595 2,612 2,580 2,593 12,000
2023/11/09 2,606 2,655 2,595 2,595 9,100
2023/11/08 2,695 2,695 2,618 2,633 9,400
2023/11/07 2,650 2,698 2,641 2,690 17,600
2023/11/06 2,658 2,658 2,632 2,632 15,100
2023/11/02 2,620 2,656 2,585 2,656 20,900
2023/11/01 2,640 2,649 2,609 2,636 37,200
2023/10/31 2,555 2,632 2,555 2,632 22,400
2023/10/30 2,640 2,640 2,554 2,561 67,800
2023/10/27 2,610 2,651 2,600 2,638 37,600
2023/10/26 2,629 2,629 2,563 2,586 24,700
2023/10/25 2,565 2,636 2,509 2,613 70,700
2023/10/24 2,460 2,484 2,393 2,465 32,200
2023/10/23 2,510 2,510 2,450 2,460 22,000
2023/10/20 2,482 2,494 2,446 2,470 11,500
2023/10/19 2,423 2,482 2,410 2,450 10,600
2023/10/18 2,435 2,438 2,417 2,423 17,100
2023/10/17 2,418 2,448 2,408 2,433 11,600
2023/10/16 2,397 2,412 2,387 2,405 10,400
2023/10/13 2,409 2,420 2,395 2,401 12,200
2023/10/12 2,438 2,438 2,387 2,423 33,800
2023/10/11 2,477 2,491 2,421 2,428 16,400
2023/10/10 2,443 2,479 2,443 2,469 10,300
2023/10/06 2,497 2,497 2,450 2,458 11,800
2023/10/05 2,459 2,480 2,445 2,469 17,800
2023/10/04 2,463 2,490 2,440 2,459 23,000
2023/10/03 2,531 2,551 2,476 2,480 15,700
2023/10/02 2,601 2,634 2,552 2,561 25,800
2023/09/29 2,601 2,632 2,595 2,619 16,400
2023/09/28 2,600 2,600 2,557 2,588 17,300
2023/09/27 2,615 2,618 2,601 2,617 9,700
2023/09/26 2,625 2,640 2,584 2,624 10,400
2023/09/25 2,610 2,625 2,602 2,625 5,900
2023/09/22 2,586 2,604 2,554 2,590 5,800
2023/09/21 2,588 2,588 2,577 2,577 3,400
2023/09/20 2,608 2,608 2,566 2,567 10,800
2023/09/19 2,634 2,634 2,588 2,611 12,000
2023/09/15 2,646 2,646 2,614 2,621 6,500
2023/09/14 2,600 2,624 2,600 2,619 4,300
2023/09/13 2,636 2,636 2,592 2,600 8,400
2023/09/12 2,622 2,646 2,615 2,646 5,600
2023/09/11 2,600 2,615 2,588 2,609 11,400
2023/09/08 2,602 2,629 2,600 2,609 15,100
2023/09/07 2,606 2,649 2,606 2,614 15,300
2023/09/06 2,655 2,655 2,620 2,640 8,300
2023/09/05 2,626 2,655 2,611 2,644 9,700
2023/09/04 2,599 2,664 2,597 2,664 23,100
2023/09/01 2,565 2,599 2,549 2,599 20,600
2023/08/31 2,550 2,572 2,550 2,553 9,500
2023/08/30 2,544 2,573 2,544 2,555 14,800
2023/08/29 2,532 2,532 2,514 2,532 6,500
2023/08/28 2,516 2,540 2,503 2,515 7,000
2023/08/25 2,504 2,525 2,483 2,516 7,600
2023/08/24 2,522 2,522 2,486 2,504 7,100
2023/08/23 2,478 2,523 2,460 2,522 9,200
2023/08/22 2,486 2,486 2,452 2,464 5,200
2023/08/21 2,460 2,488 2,452 2,455 11,000
2023/08/18 2,499 2,499 2,450 2,464 10,200
2023/08/17 2,475 2,487 2,445 2,483 9,900
2023/08/16 2,500 2,508 2,470 2,474 5,200
2023/08/15 2,490 2,512 2,480 2,500 9,700
2023/08/14 2,502 2,514 2,490 2,490 9,200
2023/08/10 2,457 2,502 2,457 2,502 14,400
2023/08/09 2,462 2,488 2,460 2,475 6,400
2023/08/08 2,500 2,500 2,469 2,483 7,900
2023/08/07 2,473 2,495 2,462 2,482 5,100
2023/08/04 2,471 2,508 2,470 2,488 12,200
2023/08/03 2,475 2,518 2,471 2,485 12,400
2023/08/02 2,514 2,546 2,502 2,510 13,200
2023/08/01 2,525 2,577 2,524 2,536 6,200
2023/07/31 2,505 2,560 2,505 2,545 20,000
2023/07/28 2,486 2,508 2,462 2,504 15,100
2023/07/27 2,491 2,497 2,473 2,487 12,100
2023/07/26 2,515 2,520 2,489 2,506 18,300
2023/07/25 2,450 2,540 2,446 2,492 69,900
2023/07/24 2,576 2,616 2,559 2,600 42,200
2023/07/21 2,568 2,592 2,523 2,574 17,000
2023/07/20 2,574 2,574 2,510 2,527 12,700
2023/07/19 2,597 2,597 2,541 2,564 10,000
2023/07/18 2,619 2,619 2,548 2,548 7,200
2023/07/14 2,545 2,553 2,499 2,524 13,400
2023/07/13 2,470 2,542 2,460 2,515 11,200
2023/07/12 2,563 2,563 2,470 2,470 9,700
2023/07/11 2,588 2,588 2,506 2,515 8,400
2023/07/10 2,558 2,581 2,512 2,556 16,900
2023/07/07 2,504 2,536 2,479 2,519 11,900
2023/07/06 2,567 2,567 2,504 2,506 8,000
2023/07/05 2,535 2,571 2,523 2,555 7,600

このページの先頭へ