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

北興化学工業(4992)の株価時系列情報

北興化学工業(4992)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 1,152 1,164 1,122 1,150 95,900
2020/12/29 1,150 1,178 1,140 1,170 185,800
2020/12/28 1,120 1,185 1,120 1,159 225,800
2020/12/25 1,080 1,104 1,073 1,102 55,500
2020/12/24 1,086 1,088 1,069 1,088 56,300
2020/12/23 1,070 1,087 1,059 1,077 74,000
2020/12/22 1,088 1,096 1,055 1,057 115,200
2020/12/21 1,099 1,111 1,075 1,080 97,800
2020/12/18 1,120 1,120 1,094 1,106 71,100
2020/12/17 1,121 1,126 1,105 1,120 138,100
2020/12/16 1,110 1,128 1,109 1,124 114,200
2020/12/15 1,110 1,131 1,103 1,115 120,200
2020/12/14 1,120 1,128 1,109 1,113 116,600
2020/12/11 1,118 1,126 1,092 1,122 88,000
2020/12/10 1,130 1,132 1,110 1,114 77,900
2020/12/09 1,108 1,137 1,106 1,136 105,500
2020/12/08 1,100 1,102 1,061 1,097 166,100
2020/12/07 1,149 1,158 1,100 1,109 169,200
2020/12/04 1,157 1,157 1,131 1,146 103,800
2020/12/03 1,153 1,172 1,124 1,154 182,800
2020/12/02 1,170 1,195 1,158 1,162 244,500
2020/12/01 1,115 1,176 1,102 1,175 159,000
2020/11/30 1,151 1,166 1,123 1,124 197,700
2020/11/27 1,173 1,173 1,144 1,161 262,600
2020/11/26 1,119 1,183 1,107 1,173 265,200
2020/11/25 1,071 1,139 1,042 1,123 310,000
2020/11/24 1,071 1,080 1,045 1,049 137,600
2020/11/20 1,080 1,080 1,050 1,062 149,500
2020/11/19 1,088 1,119 1,071 1,100 180,400
2020/11/18 1,029 1,100 1,022 1,088 188,000
2020/11/17 1,066 1,066 1,020 1,026 203,600
2020/11/16 1,065 1,076 1,044 1,072 154,100
2020/11/13 1,097 1,112 1,060 1,062 203,600
2020/11/12 1,094 1,120 1,041 1,108 336,000
2020/11/11 1,120 1,121 1,073 1,087 301,500
2020/11/10 1,120 1,127 1,082 1,125 317,200
2020/11/09 1,125 1,149 1,097 1,108 399,900
2020/11/06 1,090 1,128 1,084 1,120 320,300
2020/11/05 1,035 1,100 1,024 1,084 313,400
2020/11/04 1,055 1,094 1,031 1,035 292,700
2020/11/02 982 1,057 979 1,042 326,800
2020/10/30 1,045 1,047 974 992 322,300
2020/10/29 1,049 1,064 1,009 1,052 410,200
2020/10/28 967 1,083 950 1,065 667,400
2020/10/27 970 970 912 957 214,100
2020/10/26 938 983 937 973 271,700
2020/10/23 891 944 876 938 202,000
2020/10/22 896 909 877 901 222,400
2020/10/21 844 920 843 917 253,200
2020/10/20 840 860 834 839 130,300
2020/10/19 834 845 830 840 117,900
2020/10/16 826 835 814 828 95,000
2020/10/15 809 846 809 821 203,200
2020/10/14 807 825 805 807 110,500
2020/10/13 793 825 790 814 173,300
2020/10/12 770 796 764 793 159,800
2020/10/09 722 765 717 757 303,100
2020/10/08 723 723 705 710 69,500
2020/10/07 719 726 715 723 31,000
2020/10/06 732 732 714 720 23,800
2020/10/05 710 728 710 720 27,800
2020/10/02 726 726 694 704 55,600
2020/09/30 756 756 711 711 58,000
2020/09/29 734 762 732 756 80,700
2020/09/28 720 730 705 730 69,200
2020/09/25 702 715 701 712 55,300
2020/09/24 702 715 696 699 59,900
2020/09/23 717 718 709 717 33,200
2020/09/18 717 729 711 725 73,100
2020/09/17 697 711 694 711 37,600
2020/09/16 682 697 682 697 37,400
2020/09/15 693 694 674 678 43,900
2020/09/14 709 717 694 701 41,900
2020/09/11 709 715 705 709 37,400
2020/09/10 703 713 700 706 36,000
2020/09/09 706 708 696 705 51,200
2020/09/08 702 709 695 707 44,700
2020/09/07 673 699 673 699 57,900
2020/09/04 661 673 656 672 42,700
2020/09/03 669 670 658 666 28,600
2020/09/02 668 668 658 664 23,000
2020/09/01 663 665 657 665 21,200
2020/08/31 666 671 661 663 31,400
2020/08/28 659 668 649 662 34,500
2020/08/27 669 669 655 659 18,100
2020/08/26 652 668 646 668 72,500
2020/08/25 643 649 639 649 27,500
2020/08/24 642 647 640 640 20,400
2020/08/21 635 644 635 642 19,100
2020/08/20 649 649 635 636 37,600
2020/08/19 651 652 647 652 24,400
2020/08/18 650 654 645 650 37,000
2020/08/17 644 653 640 646 50,900
2020/08/14 650 651 640 640 47,800
2020/08/13 639 648 638 648 49,900
2020/08/12 630 639 628 639 46,100
2020/08/11 624 633 621 633 36,100
2020/08/07 629 629 616 622 22,700
2020/08/06 632 632 622 625 24,500
2020/08/05 630 632 620 630 26,400
2020/08/04 622 630 612 630 71,500
2020/08/03 617 622 614 620 30,300
2020/07/31 623 623 605 613 84,500
2020/07/30 608 633 605 628 163,400
2020/07/29 605 609 600 602 70,800
2020/07/28 603 613 602 605 48,500
2020/07/27 610 613 599 602 73,300
2020/07/22 611 615 601 601 35,400
2020/07/21 610 615 603 615 41,300
2020/07/20 605 611 598 608 27,100
2020/07/17 605 606 594 603 33,000
2020/07/16 615 615 600 600 59,600
2020/07/15 601 615 600 615 39,400
2020/07/14 590 607 586 597 59,000
2020/07/13 569 590 558 590 90,000
2020/07/10 567 568 550 551 107,400
2020/07/09 563 569 556 559 64,500
2020/07/08 580 582 561 561 63,600
2020/07/07 583 583 572 582 39,300
2020/07/06 570 583 566 583 45,000
2020/07/03 573 577 560 570 25,700
2020/07/02 602 603 569 570 60,600
2020/07/01 616 621 596 596 75,700
2020/06/30 640 640 616 616 33,500
2020/06/29 636 639 630 635 32,800
2020/06/26 629 639 626 639 55,100
2020/06/25 630 632 621 622 25,500
2020/06/24 639 639 630 630 27,700
2020/06/23 635 639 627 637 43,300
2020/06/22 622 635 622 635 23,200
2020/06/19 628 628 620 626 32,800
2020/06/18 623 624 616 624 19,500
2020/06/17 623 624 616 621 23,400
2020/06/16 607 618 604 616 28,200
2020/06/15 612 613 595 597 31,300
2020/06/12 589 611 585 604 52,100
2020/06/11 621 621 607 610 28,400
2020/06/10 620 630 618 624 39,500
2020/06/09 628 628 611 618 23,300
2020/06/08 615 624 611 624 26,800
2020/06/05 616 618 613 613 24,900
2020/06/04 619 619 608 616 19,400
2020/06/03 619 619 611 616 33,100
2020/06/02 616 617 610 615 28,100
2020/06/01 609 616 609 616 23,100
2020/05/29 612 623 610 611 38,100
2020/05/28 625 626 603 610 72,800
2020/05/27 631 635 626 631 111,200
2020/05/26 608 629 607 629 53,700
2020/05/25 590 609 590 609 36,400
2020/05/22 585 593 582 590 24,900
2020/05/21 595 596 584 585 29,300
2020/05/20 596 600 594 598 35,500
2020/05/19 595 598 588 597 42,500
2020/05/18 580 583 575 583 33,000
2020/05/15 574 578 565 575 29,400
2020/05/14 580 580 568 569 34,800
2020/05/13 573 581 569 580 37,700
2020/05/12 574 583 568 583 36,700
2020/05/11 568 577 565 574 49,300
2020/05/08 567 572 558 570 48,300
2020/05/07 560 562 554 559 31,400
2020/05/01 559 560 552 554 35,200
2020/04/30 570 570 558 562 72,300
2020/04/28 575 575 561 565 53,000
2020/04/27 577 581 567 575 39,000
2020/04/24 570 572 560 570 25,600
2020/04/23 564 570 555 570 16,700
2020/04/22 559 562 546 558 38,700
2020/04/21 560 563 546 561 36,100
2020/04/20 569 574 561 568 33,400
2020/04/17 578 579 563 568 50,100
2020/04/16 555 577 551 577 77,000
2020/04/15 563 563 535 541 60,700
2020/04/14 554 574 547 566 109,200
2020/04/13 635 636 547 547 195,400
2020/04/10 636 650 622 647 48,900
2020/04/09 641 642 622 637 117,600
2020/04/08 618 645 606 641 153,400
2020/04/07 558 617 550 617 116,400
2020/04/06 527 557 523 557 66,800
2020/04/03 519 534 512 527 33,800
2020/04/02 525 539 509 517 34,400
2020/04/01 552 563 527 533 32,600
2020/03/31 573 579 550 559 45,100
2020/03/30 573 579 549 579 74,600
2020/03/27 532 578 532 578 72,500
2020/03/26 516 528 503 527 54,600
2020/03/25 514 528 505 528 46,100
2020/03/24 505 508 483 504 41,700
2020/03/23 477 497 457 497 73,500
2020/03/19 479 488 466 482 74,600
2020/03/18 489 491 461 461 56,400
2020/03/17 447 488 444 483 121,100
2020/03/16 466 477 455 461 67,800
2020/03/13 450 462 431 458 105,400
2020/03/12 495 502 476 476 71,700
2020/03/11 517 531 509 509 37,200
2020/03/10 495 524 485 521 82,900
2020/03/09 516 520 506 511 76,900
2020/03/06 546 548 533 533 41,500
2020/03/05 551 566 550 556 43,000
2020/03/04 544 559 543 547 35,400
2020/03/03 585 587 553 554 56,400
2020/03/02 537 583 537 574 57,000
2020/02/28 545 567 543 545 63,500
2020/02/27 589 589 566 567 48,900
2020/02/26 560 589 558 589 60,500
2020/02/25 582 587 572 572 61,000
2020/02/21 621 624 610 612 49,200
2020/02/20 623 635 623 625 21,000
2020/02/19 615 627 613 620 21,300
2020/02/18 640 640 613 614 35,500
2020/02/17 632 639 623 637 27,300
2020/02/14 639 639 621 631 38,200
2020/02/13 650 651 639 642 28,300
2020/02/12 657 658 648 652 25,700
2020/02/10 648 658 646 657 20,200
2020/02/07 659 659 647 655 29,800
2020/02/06 644 661 641 659 68,800
2020/02/05 647 647 630 634 40,900
2020/02/04 616 641 616 640 30,400
2020/02/03 610 628 601 623 32,100
2020/01/31 623 627 617 623 24,200
2020/01/30 632 632 610 620 31,200
2020/01/29 638 640 629 632 22,600
2020/01/28 626 642 613 635 80,400
2020/01/27 634 650 628 636 57,700
2020/01/24 649 655 643 643 38,000
2020/01/23 660 666 647 659 53,900
2020/01/22 641 676 640 663 94,400
2020/01/21 639 642 630 640 74,600
2020/01/20 609 642 609 637 94,800
2020/01/17 612 614 606 608 31,800
2020/01/16 602 613 594 612 90,800
2020/01/15 572 604 567 598 114,100
2020/01/14 567 570 558 558 24,700
2020/01/10 572 572 562 567 11,700
2020/01/09 560 571 557 571 26,200
2020/01/08 570 570 542 551 68,200
2020/01/07 555 576 555 573 50,600
2020/01/06 551 555 550 550 50,500

このページの先頭へ