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

昭和化学工業(4990)の株価時系列情報

昭和化学工業(4990)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
2020/12/30 484 492 484 488 5,200
2020/12/29 484 493 481 487 17,100
2020/12/28 500 504 481 481 46,900
2020/12/25 508 510 488 490 26,100
2020/12/24 513 516 509 510 27,900
2020/12/23 507 509 505 505 7,200
2020/12/22 501 538 501 505 37,400
2020/12/21 504 505 500 502 4,800
2020/12/18 502 506 500 500 5,300
2020/12/17 493 518 493 503 20,700
2020/12/16 496 496 492 492 19,400
2020/12/15 503 503 497 498 8,000
2020/12/14 501 505 496 499 13,900
2020/12/11 499 505 499 500 9,600
2020/12/10 501 505 500 501 15,400
2020/12/09 504 512 502 502 21,400
2020/12/08 508 513 506 509 10,400
2020/12/07 510 518 505 510 9,300
2020/12/04 510 514 506 508 24,500
2020/12/03 516 524 515 516 13,800
2020/12/02 522 526 512 526 10,800
2020/12/01 531 533 518 518 19,900
2020/11/30 552 552 532 535 12,700
2020/11/27 541 553 541 546 12,100
2020/11/26 547 554 545 549 5,600
2020/11/25 556 556 543 545 11,000
2020/11/24 555 560 535 540 21,900
2020/11/20 570 576 545 549 25,600
2020/11/19 567 597 553 561 87,200
2020/11/18 537 588 535 547 39,500
2020/11/17 553 567 528 540 30,200
2020/11/16 593 623 561 571 67,100
2020/11/13 541 580 541 563 169,500
2020/11/12 512 540 512 526 32,100
2020/11/11 516 517 510 516 5,000
2020/11/10 507 516 507 516 5,100
2020/11/09 512 516 511 514 5,400
2020/11/06 511 513 506 512 4,100
2020/11/05 508 517 506 508 6,300
2020/11/04 515 519 506 512 7,300
2020/11/02 507 518 506 507 5,200
2020/10/30 509 515 505 507 6,300
2020/10/29 513 519 513 516 6,500
2020/10/28 512 519 512 517 4,800
2020/10/27 509 518 509 517 3,500
2020/10/26 517 520 507 507 5,800
2020/10/23 515 522 513 516 4,900
2020/10/22 513 523 513 523 7,100
2020/10/21 509 521 509 517 7,300
2020/10/20 505 517 505 511 5,300
2020/10/19 505 514 505 512 5,400
2020/10/16 515 522 505 505 13,100
2020/10/15 522 524 515 518 6,500
2020/10/14 521 527 515 515 8,200
2020/10/13 520 526 519 526 6,300
2020/10/12 518 524 518 518 6,400
2020/10/09 519 528 517 522 7,500
2020/10/08 520 527 520 523 10,200
2020/10/07 514 520 514 520 3,800
2020/10/06 524 530 514 514 7,200
2020/10/05 514 526 514 515 5,800
2020/10/02 526 530 512 512 13,000
2020/09/30 518 530 517 524 10,200
2020/09/29 521 532 517 522 11,200
2020/09/28 513 540 513 532 12,100
2020/09/25 523 525 512 517 7,900
2020/09/24 518 520 513 519 5,200
2020/09/23 520 526 509 514 9,600
2020/09/18 514 515 509 514 6,400
2020/09/17 515 517 512 512 4,600
2020/09/16 524 533 516 517 5,400
2020/09/15 514 525 505 514 19,600
2020/09/14 509 514 505 505 9,000
2020/09/11 513 513 505 508 9,700
2020/09/10 504 517 504 513 7,700
2020/09/09 526 526 504 504 19,200
2020/09/08 527 531 523 527 2,900
2020/09/07 520 532 520 525 6,900
2020/09/04 518 532 518 528 6,500
2020/09/03 525 525 520 520 5,800
2020/09/02 538 538 521 522 6,200
2020/09/01 535 535 521 532 8,600
2020/08/31 517 542 517 525 5,800
2020/08/28 517 585 512 513 87,100
2020/08/27 534 539 516 516 12,800
2020/08/26 538 545 529 544 27,300
2020/08/25 530 540 527 540 16,000
2020/08/24 526 528 508 526 16,200
2020/08/21 526 526 511 518 11,900
2020/08/20 516 530 507 530 16,300
2020/08/19 498 530 495 524 37,500
2020/08/18 496 504 496 498 11,200
2020/08/17 498 505 496 496 13,300
2020/08/14 503 505 495 500 23,000
2020/08/13 493 549 493 500 92,900
2020/08/12 493 494 484 492 10,600
2020/08/11 489 501 489 494 17,100
2020/08/07 500 502 490 490 9,600
2020/08/06 497 502 490 492 13,800
2020/08/05 501 509 486 490 62,600
2020/08/04 495 513 489 511 24,500
2020/08/03 480 490 477 490 10,800
2020/07/31 505 511 472 478 48,000
2020/07/30 512 519 507 510 15,100
2020/07/29 510 518 510 512 12,600
2020/07/28 529 536 513 514 22,300
2020/07/27 527 535 523 530 16,000
2020/07/22 520 534 519 526 20,700
2020/07/21 521 525 512 519 29,700
2020/07/20 532 537 518 521 20,500
2020/07/17 564 576 531 531 67,700
2020/07/16 546 567 543 562 28,700
2020/07/15 542 550 540 546 13,100
2020/07/14 532 543 528 536 12,700
2020/07/13 524 541 524 539 18,900
2020/07/10 558 562 524 532 50,800
2020/07/09 542 563 535 552 68,200
2020/07/08 542 560 541 542 18,400
2020/07/07 556 563 541 549 36,600
2020/07/06 575 579 553 557 59,700
2020/07/03 571 594 549 572 201,600
2020/07/02 538 600 512 577 207,600
2020/07/01 544 552 536 536 23,600
2020/06/30 544 557 536 536 42,700
2020/06/29 577 612 533 546 122,300
2020/06/26 569 580 562 567 55,200
2020/06/25 578 588 572 579 43,700
2020/06/24 582 622 564 578 180,600
2020/06/23 595 595 570 573 60,400
2020/06/22 605 605 587 592 40,900
2020/06/19 610 611 593 605 44,600
2020/06/18 614 618 601 606 25,200
2020/06/17 627 648 607 609 71,400
2020/06/16 591 620 583 615 98,400
2020/06/15 636 637 563 617 161,600
2020/06/12 615 675 604 618 396,900
2020/06/11 626 630 591 591 133,800
2020/06/10 660 667 609 626 239,700
2020/06/09 658 750 658 675 257,100
2020/06/08 694 697 654 665 192,600
2020/06/05 778 788 701 709 298,800
2020/06/04 789 876 753 763 1,012,900
2020/06/03 634 744 602 744 875,200
2020/06/02 564 644 555 644 296,600
2020/06/01 548 557 531 544 90,400
2020/05/29 518 594 507 558 494,300
2020/05/28 501 535 501 516 40,500
2020/05/27 490 508 489 501 32,400
2020/05/26 502 515 481 490 61,000
2020/05/25 507 517 494 494 44,000
2020/05/22 503 505 496 499 12,400
2020/05/21 492 511 492 508 23,000
2020/05/20 508 511 487 493 58,200
2020/05/19 503 503 493 493 26,200
2020/05/18 501 504 493 500 11,000
2020/05/15 515 517 497 500 34,000
2020/05/14 511 524 500 511 20,900
2020/05/13 513 523 503 518 32,100
2020/05/12 523 523 508 515 22,700
2020/05/11 507 525 499 524 27,400
2020/05/08 506 517 496 509 31,700
2020/05/07 532 532 496 496 30,000
2020/05/01 503 537 493 522 56,800
2020/04/30 501 514 496 502 25,400
2020/04/28 509 514 491 501 24,800
2020/04/27 505 532 503 508 23,700
2020/04/24 513 518 498 505 19,900
2020/04/23 495 520 493 505 32,200
2020/04/22 519 519 482 491 43,200
2020/04/21 545 545 520 523 36,500
2020/04/20 560 567 535 548 49,400
2020/04/17 580 583 550 557 45,300
2020/04/16 569 594 562 571 101,200
2020/04/15 551 566 542 550 34,100
2020/04/14 556 560 540 551 39,100
2020/04/13 575 577 558 558 41,300
2020/04/10 580 610 565 573 137,900
2020/04/09 575 584 555 575 65,900
2020/04/08 596 596 564 570 79,100
2020/04/07 616 625 585 598 262,300
2020/04/06 586 650 561 650 431,200
2020/04/03 618 637 533 550 221,400
2020/04/02 508 615 508 598 539,900
2020/04/01 557 559 510 515 123,500
2020/03/31 652 668 585 587 335,900
2020/03/30 603 715 591 685 822,300
2020/03/27 628 628 628 628 27,500
2020/03/26 432 528 432 528 141,500
2020/03/25 430 455 430 448 37,600
2020/03/24 408 440 408 414 36,400
2020/03/23 406 425 391 400 25,200
2020/03/19 432 445 408 422 58,000
2020/03/18 466 480 439 439 38,200
2020/03/17 424 499 419 460 69,800
2020/03/16 448 511 431 464 139,600
2020/03/13 419 450 400 431 87,000
2020/03/12 511 521 467 467 113,100
2020/03/11 566 588 525 545 123,100
2020/03/10 515 542 461 526 128,900
2020/03/09 630 630 539 544 117,200
2020/03/06 654 713 635 637 221,600
2020/03/05 693 697 657 668 111,200
2020/03/04 705 737 683 692 140,100
2020/03/03 751 777 690 704 147,100
2020/03/02 748 753 660 719 272,000
2020/02/28 808 815 733 733 349,900
2020/02/27 861 979 850 883 954,600
2020/02/26 965 974 845 846 390,100
2020/02/25 1,118 1,118 987 995 417,200
2020/02/21 1,056 1,105 994 1,028 539,600
2020/02/20 975 1,224 952 1,086 2,021,700
2020/02/19 1,132 1,160 972 1,080 1,164,500
2020/02/18 1,225 1,345 1,012 1,188 3,129,800
2020/02/17 1,045 1,045 1,045 1,045 45,900
2020/02/14 835 895 786 895 1,281,300
2020/02/13 785 815 731 745 491,300
2020/02/12 874 978 822 860 1,301,900
2020/02/10 769 889 762 889 1,272,700
2020/02/07 771 821 712 739 904,900
2020/02/06 813 827 703 738 665,600
2020/02/05 793 864 793 798 2,042,000
2020/02/04 943 943 943 943 42,800
2020/02/03 1,700 2,043 1,243 1,243 826,000
2020/01/31 1,643 1,643 1,424 1,643 695,900
2020/01/30 1,343 1,343 1,343 1,343 82,700
2020/01/29 994 1,043 965 1,043 182,400
2020/01/28 892 893 751 893 692,000
2020/01/27 743 743 743 743 49,600
2020/01/24 608 690 556 643 725,100
2020/01/23 578 717 543 626 1,082,900
2020/01/22 618 618 601 618 478,200
2020/01/21 452 531 448 518 94,600
2020/01/20 450 451 450 451 1,100
2020/01/17 451 451 442 450 1,500
2020/01/16 451 451 451 451 1,000
2020/01/15 451 451 446 450 3,900
2020/01/14 451 451 451 451 900
2020/01/10 451 451 448 451 2,300
2020/01/09 450 450 449 450 1,300
2020/01/08 438 451 438 451 2,900
2020/01/07 447 449 447 449 1,700
2020/01/06 443 447 442 442 3,500

このページの先頭へ