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
2021/12/30 400 402 400 401 1,500
2021/12/29 400 403 398 399 4,200
2021/12/28 401 407 398 399 9,400
2021/12/27 411 411 401 408 8,500
2021/12/24 416 416 406 411 12,100
2021/12/23 426 426 409 411 14,300
2021/12/22 418 421 415 415 4,100
2021/12/21 421 421 418 418 28,100
2021/12/20 426 426 421 421 2,300
2021/12/17 423 426 423 426 1,400
2021/12/16 430 430 425 425 3,800
2021/12/15 433 433 426 426 6,500
2021/12/14 426 433 424 433 3,800
2021/12/13 426 426 425 425 2,400
2021/12/10 429 429 427 427 400
2021/12/09 429 429 429 429 300
2021/12/08 434 434 425 428 2,600
2021/12/07 434 434 424 434 2,600
2021/12/06 424 427 418 421 5,000
2021/12/03 420 425 419 424 7,700
2021/12/02 435 436 421 421 7,200
2021/12/01 436 436 427 436 2,500
2021/11/30 445 453 428 430 13,700
2021/11/29 433 466 433 453 38,100
2021/11/26 437 456 430 433 18,200
2021/11/25 440 440 428 435 3,800
2021/11/24 423 428 420 423 5,600
2021/11/22 427 427 423 423 2,700
2021/11/19 428 429 428 428 5,700
2021/11/18 434 434 428 428 7,100
2021/11/17 444 444 430 434 7,400
2021/11/16 440 443 440 442 1,700
2021/11/15 451 451 443 447 3,900
2021/11/12 437 446 437 445 2,700
2021/11/11 442 445 442 445 1,100
2021/11/10 436 442 436 442 1,500
2021/11/09 441 445 436 436 4,200
2021/11/08 452 452 439 439 9,900
2021/11/05 451 452 451 452 200
2021/11/04 450 451 448 451 3,700
2021/11/02 450 451 450 451 300
2021/11/01 456 456 450 451 3,100
2021/10/29 451 455 450 455 1,500
2021/10/28 452 452 450 451 2,800
2021/10/27 453 453 452 452 1,100
2021/10/26 450 455 449 455 1,500
2021/10/25 454 454 453 453 1,600
2021/10/22 451 454 451 454 400
2021/10/21 450 453 450 451 5,100
2021/10/20 450 450 450 450 100
2021/10/19 452 453 450 453 3,100
2021/10/18 457 457 453 453 2,300
2021/10/15 456 456 451 455 4,200
2021/10/14 450 456 450 456 2,200
2021/10/13 453 453 449 449 8,600
2021/10/12 456 456 453 453 500
2021/10/11 453 457 453 455 4,000
2021/10/08 458 458 456 456 1,000
2021/10/07 455 456 455 455 1,600
2021/10/06 455 455 453 455 1,800
2021/10/05 451 458 451 456 3,600
2021/10/04 452 453 451 451 1,900
2021/10/01 459 459 452 452 5,200
2021/09/30 459 459 455 455 5,100
2021/09/29 454 459 454 459 4,000
2021/09/28 464 464 461 462 3,700
2021/09/27 462 462 461 462 5,900
2021/09/24 460 465 460 462 5,000
2021/09/22 461 462 460 462 4,200
2021/09/21 463 464 462 462 8,700
2021/09/17 464 464 464 464 2,900
2021/09/16 467 467 464 464 1,600
2021/09/15 468 468 465 468 7,000
2021/09/14 463 467 463 467 8,100
2021/09/13 467 469 465 465 6,400
2021/09/10 466 466 465 466 1,100
2021/09/09 467 467 465 466 3,200
2021/09/08 468 469 466 469 3,800
2021/09/07 470 471 466 467 3,200
2021/09/06 469 469 465 468 2,600
2021/09/03 462 474 462 465 6,600
2021/09/02 463 464 461 462 5,600
2021/09/01 463 464 462 462 2,600
2021/08/31 461 463 461 463 1,900
2021/08/30 464 464 455 461 12,000
2021/08/27 464 464 462 462 2,300
2021/08/26 466 466 465 465 300
2021/08/25 469 474 465 465 3,600
2021/08/24 470 473 470 473 1,400
2021/08/23 470 470 465 466 900
2021/08/20 470 470 465 465 1,900
2021/08/19 472 472 471 471 200
2021/08/18 471 475 470 475 1,200
2021/08/17 472 474 471 471 2,300
2021/08/16 484 484 468 474 10,100
2021/08/13 473 473 466 472 3,200
2021/08/12 467 476 467 476 1,900
2021/08/11 470 470 467 467 1,900
2021/08/10 468 474 466 466 700
2021/08/06 463 474 463 473 2,800
2021/08/05 467 467 461 462 1,500
2021/08/04 472 472 465 466 1,700
2021/08/03 467 467 467 467 100
2021/08/02 467 470 463 465 6,800
2021/07/30 469 469 460 467 5,800
2021/07/29 474 474 465 472 2,200
2021/07/28 468 485 468 468 20,000
2021/07/27 468 468 465 468 3,100
2021/07/26 465 473 465 472 400
2021/07/21 474 476 464 464 2,900
2021/07/20 461 466 461 466 2,200
2021/07/19 478 478 463 469 7,200
2021/07/16 487 487 468 472 12,500
2021/07/15 485 485 479 483 3,200
2021/07/14 484 486 484 486 800
2021/07/13 485 486 481 484 1,100
2021/07/12 484 485 480 485 1,300
2021/07/09 481 481 475 480 600
2021/07/08 480 485 479 482 3,500
2021/07/07 483 484 477 480 4,600
2021/07/06 484 484 480 480 1,400
2021/07/05 484 484 481 481 1,200
2021/07/02 487 487 481 484 3,200
2021/07/01 484 484 480 480 600
2021/06/30 476 477 472 477 3,000
2021/06/29 477 479 471 476 5,400
2021/06/28 483 488 480 482 4,800
2021/06/25 483 483 483 483 2,100
2021/06/24 479 480 478 479 700
2021/06/23 482 482 477 478 4,600
2021/06/22 482 482 474 480 8,200
2021/06/21 480 483 478 478 3,800
2021/06/18 480 480 478 479 4,600
2021/06/17 484 484 483 483 1,200
2021/06/16 489 489 484 484 600
2021/06/15 489 489 483 485 3,400
2021/06/14 488 489 485 487 1,600
2021/06/11 490 490 488 488 200
2021/06/10 487 487 485 485 1,300
2021/06/09 487 491 487 491 1,300
2021/06/08 484 486 482 482 1,800
2021/06/07 484 484 483 483 1,000
2021/06/04 483 484 482 484 900
2021/06/03 485 488 478 484 7,700
2021/06/02 490 490 488 488 400
2021/06/01 495 496 491 491 2,800
2021/05/31 492 496 492 494 1,900
2021/05/28 493 493 489 489 1,200
2021/05/27 492 492 489 489 300
2021/05/26 490 493 489 489 1,500
2021/05/25 490 492 489 490 2,400
2021/05/24 490 491 489 489 4,400
2021/05/21 494 494 490 491 4,700
2021/05/20 494 494 491 491 3,400
2021/05/19 490 495 490 495 3,800
2021/05/18 498 498 490 491 6,100
2021/05/17 499 500 494 497 5,500
2021/05/14 490 496 490 496 2,300
2021/05/13 493 496 493 493 2,300
2021/05/12 496 496 490 490 2,600
2021/05/11 495 495 493 495 1,900
2021/05/10 497 498 491 494 2,900
2021/05/07 493 498 493 496 2,200
2021/05/06 495 495 494 494 1,600
2021/04/30 497 497 489 493 10,300
2021/04/28 493 498 493 498 800
2021/04/27 494 497 493 497 1,400
2021/04/26 495 498 493 493 1,900
2021/04/23 498 498 495 495 2,800
2021/04/22 498 501 497 499 3,900
2021/04/21 505 505 495 496 12,200
2021/04/20 503 505 501 505 3,200
2021/04/19 503 505 503 504 2,500
2021/04/16 505 505 501 504 4,000
2021/04/15 504 505 503 504 4,200
2021/04/14 501 507 501 507 3,400
2021/04/13 502 503 499 501 600
2021/04/12 497 502 497 502 1,200
2021/04/09 503 508 495 496 12,500
2021/04/08 507 509 506 506 3,100
2021/04/07 504 508 504 508 2,600
2021/04/06 507 510 505 505 2,500
2021/04/05 506 508 505 506 4,300
2021/04/02 508 511 507 507 6,100
2021/04/01 516 517 509 510 3,900
2021/03/31 511 515 510 512 2,400
2021/03/30 513 515 512 512 8,600
2021/03/29 535 537 527 527 18,600
2021/03/26 537 537 526 528 7,600
2021/03/25 530 539 528 539 4,400
2021/03/24 544 544 521 531 23,700
2021/03/23 524 564 523 550 54,000
2021/03/22 518 524 514 524 8,400
2021/03/19 512 518 511 518 7,300
2021/03/18 508 514 508 512 3,000
2021/03/17 510 510 508 510 2,200
2021/03/16 514 514 510 510 1,100
2021/03/15 506 514 505 514 5,800
2021/03/12 503 511 501 509 7,600
2021/03/11 502 509 502 507 4,000
2021/03/10 504 505 504 505 2,300
2021/03/09 501 503 500 500 1,500
2021/03/08 503 503 498 503 3,300
2021/03/05 495 496 495 496 1,700
2021/03/04 500 501 496 496 3,800
2021/03/03 505 505 500 501 4,600
2021/03/02 501 501 500 500 2,000
2021/03/01 500 501 500 500 3,200
2021/02/26 501 503 495 502 11,200
2021/02/25 505 508 503 503 5,600
2021/02/24 505 509 505 507 2,100
2021/02/22 513 513 504 505 5,200
2021/02/19 511 511 505 505 5,600
2021/02/18 511 515 511 511 4,600
2021/02/17 517 517 508 510 9,300
2021/02/16 515 518 514 518 3,400
2021/02/15 528 528 510 519 13,000
2021/02/12 514 519 510 518 10,900
2021/02/10 515 516 511 514 7,500
2021/02/09 514 519 510 513 7,600
2021/02/08 514 515 509 512 3,100
2021/02/05 515 515 510 510 3,600
2021/02/04 518 518 511 515 4,000
2021/02/03 509 519 507 519 3,600
2021/02/02 507 509 507 508 1,600
2021/02/01 509 512 505 512 6,600
2021/01/29 510 510 505 505 3,600
2021/01/28 509 509 506 508 2,000
2021/01/27 518 518 509 509 1,000
2021/01/26 507 516 507 516 7,900
2021/01/25 515 518 506 507 13,200
2021/01/22 506 530 505 514 20,000
2021/01/21 504 505 504 504 2,800
2021/01/20 502 505 502 502 1,700
2021/01/19 506 506 502 502 1,700
2021/01/18 500 505 500 504 2,900
2021/01/15 503 503 500 502 4,400
2021/01/14 501 502 497 501 3,900
2021/01/13 501 502 500 501 3,800
2021/01/12 501 501 498 501 6,100
2021/01/08 501 505 501 503 1,400
2021/01/07 507 510 500 500 5,500
2021/01/06 508 509 505 506 5,300
2021/01/05 520 520 505 508 5,900
2021/01/04 490 533 490 502 26,000

このページの先頭へ