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 |
---|---|---|---|---|---|
2023/12/29 | 436 | 439 | 434 | 439 | 1,100 |
2023/12/28 | 434 | 448 | 432 | 444 | 1,600 |
2023/12/27 | 431 | 432 | 425 | 430 | 6,300 |
2023/12/26 | 435 | 435 | 424 | 425 | 7,900 |
2023/12/25 | 443 | 443 | 425 | 436 | 5,500 |
2023/12/22 | 442 | 442 | 433 | 439 | 1,300 |
2023/12/21 | 446 | 446 | 436 | 440 | 5,200 |
2023/12/20 | 445 | 446 | 444 | 446 | 800 |
2023/12/19 | 448 | 448 | 445 | 445 | 2,000 |
2023/12/18 | 446 | 449 | 445 | 449 | 400 |
2023/12/15 | 442 | 444 | 442 | 444 | 3,100 |
2023/12/14 | 449 | 450 | 441 | 441 | 3,900 |
2023/12/13 | 449 | 449 | 443 | 449 | 3,800 |
2023/12/12 | 446 | 446 | 445 | 445 | 300 |
2023/12/11 | 449 | 450 | 441 | 441 | 2,900 |
2023/12/08 | 444 | 451 | 442 | 451 | 4,900 |
2023/12/07 | 448 | 452 | 447 | 452 | 1,100 |
2023/12/06 | 444 | 446 | 440 | 445 | 3,400 |
2023/12/05 | 457 | 457 | 444 | 450 | 3,500 |
2023/12/04 | 447 | 455 | 447 | 452 | 1,200 |
2023/12/01 | 456 | 456 | 445 | 447 | 3,000 |
2023/11/30 | 451 | 453 | 451 | 453 | 400 |
2023/11/29 | 453 | 455 | 445 | 455 | 2,500 |
2023/11/28 | 443 | 455 | 443 | 445 | 1,800 |
2023/11/27 | 453 | 453 | 440 | 447 | 1,700 |
2023/11/24 | 449 | 458 | 443 | 450 | 4,900 |
2023/11/22 | 437 | 443 | 433 | 443 | 4,900 |
2023/11/21 | 435 | 437 | 432 | 437 | 2,100 |
2023/11/20 | 432 | 440 | 432 | 435 | 3,000 |
2023/11/17 | 430 | 438 | 424 | 436 | 5,600 |
2023/11/16 | 433 | 433 | 430 | 430 | 700 |
2023/11/15 | 433 | 433 | 425 | 427 | 7,900 |
2023/11/14 | 431 | 447 | 430 | 443 | 5,300 |
2023/11/13 | 436 | 443 | 429 | 431 | 12,500 |
2023/11/10 | 433 | 436 | 430 | 436 | 1,000 |
2023/11/09 | 429 | 430 | 429 | 430 | 1,200 |
2023/11/08 | 429 | 434 | 426 | 434 | 3,800 |
2023/11/07 | 429 | 436 | 429 | 429 | 900 |
2023/11/06 | 435 | 435 | 431 | 431 | 500 |
2023/11/02 | 435 | 436 | 428 | 436 | 1,200 |
2023/11/01 | 431 | 432 | 423 | 432 | 7,100 |
2023/10/31 | 425 | 426 | 423 | 426 | 5,400 |
2023/10/27 | 431 | 434 | 431 | 433 | 2,200 |
2023/10/26 | 435 | 437 | 431 | 437 | 2,900 |
2023/10/25 | 434 | 435 | 431 | 431 | 2,100 |
2023/10/24 | 433 | 433 | 428 | 432 | 1,900 |
2023/10/23 | 436 | 436 | 427 | 433 | 6,400 |
2023/10/20 | 438 | 440 | 435 | 435 | 2,200 |
2023/10/19 | 431 | 438 | 431 | 438 | 1,200 |
2023/10/18 | 432 | 441 | 432 | 434 | 3,200 |
2023/10/17 | 437 | 438 | 437 | 438 | 300 |
2023/10/16 | 437 | 437 | 431 | 433 | 5,200 |
2023/10/13 | 435 | 438 | 431 | 437 | 2,900 |
2023/10/12 | 444 | 444 | 434 | 434 | 1,400 |
2023/10/11 | 434 | 435 | 430 | 432 | 4,000 |
2023/10/10 | 433 | 440 | 429 | 436 | 3,800 |
2023/10/06 | 441 | 443 | 435 | 435 | 6,000 |
2023/10/05 | 440 | 445 | 440 | 443 | 300 |
2023/10/04 | 445 | 448 | 440 | 442 | 8,200 |
2023/10/03 | 455 | 460 | 451 | 451 | 800 |
2023/10/02 | 462 | 462 | 453 | 461 | 2,200 |
2023/09/29 | 461 | 462 | 453 | 462 | 600 |
2023/09/28 | 450 | 464 | 444 | 464 | 6,500 |
2023/09/27 | 473 | 478 | 470 | 471 | 5,800 |
2023/09/26 | 470 | 476 | 470 | 475 | 3,500 |
2023/09/25 | 466 | 474 | 466 | 473 | 3,900 |
2023/09/22 | 469 | 469 | 464 | 469 | 2,600 |
2023/09/21 | 466 | 470 | 463 | 470 | 5,700 |
2023/09/20 | 477 | 477 | 467 | 472 | 1,800 |
2023/09/19 | 467 | 475 | 466 | 475 | 4,200 |
2023/09/15 | 475 | 475 | 467 | 468 | 8,200 |
2023/09/14 | 471 | 475 | 463 | 475 | 8,700 |
2023/09/13 | 469 | 469 | 467 | 467 | 300 |
2023/09/12 | 466 | 470 | 466 | 469 | 800 |
2023/09/11 | 469 | 471 | 463 | 471 | 1,900 |
2023/09/08 | 463 | 468 | 462 | 468 | 2,200 |
2023/09/07 | 465 | 472 | 461 | 461 | 8,100 |
2023/09/06 | 470 | 471 | 470 | 470 | 900 |
2023/09/05 | 468 | 471 | 465 | 470 | 12,700 |
2023/09/04 | 461 | 469 | 461 | 464 | 7,400 |
2023/09/01 | 463 | 470 | 460 | 461 | 3,800 |
2023/08/31 | 467 | 470 | 464 | 465 | 2,900 |
2023/08/30 | 472 | 472 | 460 | 461 | 3,000 |
2023/08/29 | 456 | 457 | 456 | 456 | 400 |
2023/08/28 | 459 | 459 | 453 | 453 | 400 |
2023/08/25 | 469 | 469 | 457 | 459 | 2,400 |
2023/08/24 | 470 | 470 | 469 | 469 | 600 |
2023/08/23 | 448 | 471 | 448 | 469 | 7,000 |
2023/08/22 | 450 | 451 | 449 | 451 | 1,300 |
2023/08/21 | 454 | 456 | 448 | 448 | 1,200 |
2023/08/18 | 450 | 450 | 449 | 450 | 2,800 |
2023/08/17 | 453 | 457 | 447 | 448 | 5,700 |
2023/08/16 | 473 | 473 | 461 | 461 | 4,400 |
2023/08/15 | 477 | 477 | 469 | 473 | 10,900 |
2023/08/14 | 475 | 480 | 468 | 475 | 10,600 |
2023/08/10 | 469 | 478 | 461 | 465 | 10,400 |
2023/08/09 | 458 | 461 | 452 | 461 | 4,900 |
2023/08/08 | 448 | 458 | 448 | 458 | 14,800 |
2023/08/07 | 445 | 448 | 445 | 447 | 1,400 |
2023/08/04 | 452 | 455 | 451 | 455 | 1,100 |
2023/08/03 | 447 | 447 | 443 | 443 | 2,500 |
2023/08/02 | 449 | 449 | 449 | 449 | 100 |
2023/08/01 | 453 | 453 | 448 | 449 | 3,600 |
2023/07/31 | 439 | 446 | 439 | 445 | 3,300 |
2023/07/28 | 436 | 441 | 436 | 438 | 700 |
2023/07/27 | 446 | 446 | 438 | 439 | 2,300 |
2023/07/26 | 441 | 446 | 441 | 446 | 200 |
2023/07/25 | 451 | 451 | 445 | 445 | 3,100 |
2023/07/24 | 442 | 442 | 426 | 440 | 6,700 |
2023/07/21 | 436 | 442 | 435 | 442 | 3,800 |
2023/07/20 | 435 | 435 | 424 | 431 | 3,700 |
2023/07/19 | 437 | 439 | 436 | 436 | 800 |
2023/07/18 | 443 | 443 | 440 | 440 | 5,700 |
2023/07/14 | 442 | 442 | 442 | 442 | 500 |
2023/07/13 | 444 | 444 | 436 | 436 | 600 |
2023/07/12 | 439 | 449 | 436 | 444 | 2,300 |
2023/07/11 | 442 | 443 | 435 | 439 | 2,400 |
2023/07/10 | 441 | 441 | 439 | 441 | 500 |
2023/07/07 | 437 | 441 | 436 | 441 | 4,900 |
2023/07/06 | 437 | 437 | 437 | 437 | 1,500 |
2023/07/05 | 440 | 440 | 435 | 437 | 3,400 |
2023/07/04 | 430 | 435 | 430 | 433 | 2,800 |
2023/07/03 | 426 | 428 | 426 | 428 | 2,000 |
2023/06/30 | 424 | 425 | 423 | 425 | 2,000 |
2023/06/29 | 425 | 425 | 422 | 423 | 1,800 |
2023/06/28 | 423 | 424 | 422 | 424 | 2,000 |
2023/06/27 | 424 | 424 | 422 | 423 | 1,000 |
2023/06/26 | 423 | 425 | 422 | 425 | 2,500 |
2023/06/23 | 430 | 430 | 421 | 425 | 4,800 |
2023/06/22 | 421 | 427 | 420 | 427 | 2,900 |
2023/06/21 | 422 | 425 | 421 | 425 | 3,600 |
2023/06/20 | 426 | 426 | 422 | 422 | 1,400 |
2023/06/19 | 422 | 425 | 422 | 425 | 2,800 |
2023/06/16 | 433 | 433 | 424 | 424 | 2,500 |
2023/06/15 | 428 | 428 | 427 | 428 | 3,900 |
2023/06/14 | 430 | 430 | 425 | 428 | 1,800 |
2023/06/13 | 438 | 438 | 430 | 430 | 7,300 |
2023/06/12 | 432 | 432 | 432 | 432 | 300 |
2023/06/09 | 434 | 435 | 433 | 433 | 1,400 |
2023/06/08 | 430 | 436 | 430 | 431 | 700 |
2023/06/07 | 431 | 432 | 429 | 429 | 700 |
2023/06/06 | 441 | 441 | 431 | 431 | 2,400 |
2023/06/05 | 442 | 442 | 427 | 427 | 1,900 |
2023/06/02 | 426 | 429 | 424 | 429 | 6,100 |
2023/06/01 | 434 | 440 | 434 | 434 | 3,600 |
2023/05/31 | 431 | 431 | 430 | 431 | 1,200 |
2023/05/30 | 422 | 440 | 422 | 431 | 2,500 |
2023/05/29 | 432 | 432 | 420 | 422 | 4,400 |
2023/05/26 | 429 | 435 | 429 | 432 | 1,900 |
2023/05/25 | 424 | 425 | 423 | 425 | 4,600 |
2023/05/24 | 424 | 428 | 424 | 428 | 400 |
2023/05/23 | 424 | 431 | 424 | 431 | 1,600 |
2023/05/22 | 437 | 437 | 424 | 424 | 3,800 |
2023/05/19 | 425 | 425 | 420 | 421 | 3,600 |
2023/05/18 | 429 | 430 | 422 | 423 | 5,200 |
2023/05/17 | 418 | 429 | 418 | 429 | 7,300 |
2023/05/16 | 433 | 435 | 415 | 418 | 27,800 |
2023/05/15 | 478 | 496 | 422 | 441 | 69,200 |
2023/05/12 | 476 | 489 | 473 | 489 | 7,900 |
2023/05/11 | 490 | 490 | 470 | 480 | 14,700 |
2023/05/10 | 473 | 490 | 473 | 490 | 4,700 |
2023/05/09 | 479 | 489 | 470 | 477 | 13,100 |
2023/05/08 | 472 | 485 | 472 | 482 | 9,500 |
2023/05/02 | 477 | 477 | 474 | 477 | 1,000 |
2023/05/01 | 475 | 475 | 467 | 475 | 4,300 |
2023/04/28 | 472 | 472 | 464 | 468 | 1,600 |
2023/04/27 | 462 | 466 | 462 | 466 | 1,900 |
2023/04/26 | 470 | 474 | 466 | 470 | 8,000 |
2023/04/25 | 474 | 474 | 468 | 473 | 3,500 |
2023/04/24 | 461 | 480 | 461 | 472 | 6,300 |
2023/04/21 | 472 | 472 | 465 | 466 | 5,300 |
2023/04/20 | 480 | 481 | 472 | 472 | 5,400 |
2023/04/19 | 480 | 480 | 469 | 478 | 4,600 |
2023/04/18 | 483 | 496 | 478 | 480 | 15,400 |
2023/04/17 | 468 | 483 | 467 | 480 | 31,900 |
2023/04/14 | 459 | 459 | 453 | 458 | 3,300 |
2023/04/13 | 460 | 460 | 455 | 455 | 2,000 |
2023/04/12 | 459 | 459 | 455 | 458 | 1,100 |
2023/04/11 | 458 | 459 | 455 | 456 | 2,100 |
2023/04/10 | 455 | 467 | 455 | 460 | 2,000 |
2023/04/07 | 456 | 457 | 451 | 455 | 2,400 |
2023/04/06 | 452 | 471 | 452 | 456 | 4,200 |
2023/04/05 | 452 | 459 | 450 | 457 | 1,700 |
2023/04/04 | 456 | 458 | 456 | 458 | 600 |
2023/04/03 | 468 | 468 | 455 | 461 | 4,000 |
2023/03/31 | 459 | 464 | 445 | 452 | 5,100 |
2023/03/30 | 418 | 459 | 418 | 459 | 15,000 |
2023/03/29 | 450 | 458 | 450 | 455 | 5,100 |
2023/03/28 | 465 | 465 | 450 | 450 | 5,300 |
2023/03/27 | 457 | 467 | 455 | 465 | 7,100 |
2023/03/24 | 467 | 467 | 450 | 457 | 6,700 |
2023/03/23 | 452 | 455 | 450 | 455 | 3,700 |
2023/03/22 | 464 | 468 | 440 | 452 | 9,200 |
2023/03/20 | 465 | 465 | 430 | 440 | 12,500 |
2023/03/17 | 447 | 469 | 446 | 449 | 15,600 |
2023/03/16 | 447 | 487 | 440 | 455 | 50,600 |
2023/03/15 | 434 | 447 | 424 | 447 | 18,100 |
2023/03/14 | 419 | 427 | 412 | 422 | 8,000 |
2023/03/13 | 425 | 426 | 421 | 421 | 1,900 |
2023/03/10 | 430 | 432 | 418 | 432 | 10,100 |
2023/03/09 | 429 | 434 | 423 | 428 | 13,400 |
2023/03/08 | 420 | 424 | 412 | 422 | 6,300 |
2023/03/07 | 426 | 426 | 416 | 420 | 7,800 |
2023/03/06 | 425 | 430 | 425 | 428 | 7,000 |
2023/03/03 | 432 | 435 | 427 | 433 | 14,400 |
2023/03/02 | 422 | 431 | 420 | 426 | 10,900 |
2023/03/01 | 417 | 420 | 413 | 418 | 6,200 |
2023/02/28 | 414 | 417 | 410 | 417 | 3,000 |
2023/02/27 | 417 | 417 | 411 | 411 | 2,500 |
2023/02/24 | 416 | 416 | 412 | 413 | 3,300 |
2023/02/22 | 410 | 413 | 410 | 413 | 2,300 |
2023/02/21 | 411 | 414 | 411 | 414 | 2,300 |
2023/02/20 | 413 | 413 | 413 | 413 | 1,000 |
2023/02/17 | 410 | 410 | 410 | 410 | 1,300 |
2023/02/16 | 412 | 412 | 410 | 411 | 2,800 |
2023/02/15 | 412 | 416 | 412 | 413 | 10,100 |
2023/02/14 | 409 | 412 | 405 | 412 | 8,900 |
2023/02/13 | 403 | 407 | 399 | 404 | 15,100 |
2023/02/10 | 409 | 419 | 397 | 398 | 34,500 |
2023/02/09 | 410 | 410 | 405 | 407 | 3,500 |
2023/02/08 | 406 | 409 | 405 | 409 | 2,500 |
2023/02/07 | 409 | 409 | 400 | 407 | 1,600 |
2023/02/06 | 411 | 411 | 401 | 406 | 3,800 |
2023/02/03 | 404 | 410 | 404 | 405 | 2,100 |
2023/02/02 | 400 | 410 | 400 | 408 | 5,400 |
2023/02/01 | 400 | 408 | 397 | 401 | 5,600 |
2023/01/31 | 402 | 402 | 396 | 397 | 2,400 |
2023/01/30 | 404 | 405 | 402 | 404 | 2,700 |
2023/01/27 | 401 | 408 | 400 | 402 | 3,100 |
2023/01/26 | 410 | 410 | 397 | 401 | 1,500 |
2023/01/25 | 409 | 410 | 401 | 410 | 3,400 |
2023/01/24 | 408 | 408 | 391 | 403 | 5,000 |
2023/01/23 | 413 | 413 | 401 | 402 | 2,800 |
2023/01/19 | 413 | 413 | 413 | 413 | 900 |
2023/01/18 | 411 | 411 | 411 | 411 | 200 |
2023/01/17 | 411 | 412 | 407 | 412 | 500 |
2023/01/16 | 413 | 413 | 405 | 405 | 3,100 |
2023/01/13 | 405 | 414 | 405 | 414 | 2,400 |
2023/01/12 | 408 | 408 | 404 | 405 | 1,600 |
2023/01/11 | 412 | 413 | 411 | 411 | 1,800 |
2023/01/10 | 414 | 414 | 402 | 406 | 1,400 |
2023/01/06 | 401 | 401 | 400 | 400 | 4,700 |
2023/01/05 | 409 | 409 | 405 | 406 | 2,000 |
2023/01/04 | 411 | 417 | 408 | 408 | 3,600 |