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
2023/12/29 1,100 1,100 1,066 1,074 137,600
2023/12/28 1,085 1,099 1,079 1,093 93,700
2023/12/27 1,091 1,102 1,073 1,091 175,600
2023/12/26 1,059 1,115 1,058 1,102 320,900
2023/12/25 999 1,046 999 1,043 200,200
2023/12/22 965 992 964 990 90,200
2023/12/21 962 973 958 962 72,500
2023/12/20 960 977 959 975 72,100
2023/12/19 960 960 942 955 88,000
2023/12/18 950 967 940 965 126,000
2023/12/15 931 945 931 941 55,300
2023/12/14 957 957 931 935 64,800
2023/12/13 943 953 942 949 57,300
2023/12/12 957 957 934 938 54,400
2023/12/11 937 952 936 952 78,600
2023/12/08 944 947 913 917 149,700
2023/12/07 978 978 954 957 108,200
2023/12/06 955 988 955 986 114,500
2023/12/05 970 970 955 957 120,700
2023/12/04 982 982 957 966 106,600
2023/12/01 980 988 968 973 119,500
2023/11/30 951 975 951 975 108,400
2023/11/29 965 966 950 951 139,700
2023/11/28 960 975 960 969 305,400
2023/11/27 963 971 959 960 110,000
2023/11/24 946 959 943 950 103,700
2023/11/22 933 950 930 940 100,900
2023/11/21 932 938 921 933 118,000
2023/11/20 945 958 932 932 109,100
2023/11/17 927 946 923 944 107,800
2023/11/16 924 929 916 923 107,600
2023/11/15 930 930 917 924 102,600
2023/11/14 920 926 917 922 89,200
2023/11/13 928 933 914 917 90,700
2023/11/10 914 921 902 921 132,200
2023/11/09 928 946 920 923 148,900
2023/11/08 953 959 924 929 103,100
2023/11/07 955 969 951 952 72,300
2023/11/06 950 965 950 957 107,700
2023/11/02 960 961 940 949 69,900
2023/11/01 937 960 937 955 130,000
2023/10/31 905 925 905 925 67,300
2023/10/30 919 922 902 908 61,600
2023/10/27 903 920 903 920 39,700
2023/10/26 907 911 894 895 47,400
2023/10/25 911 919 907 910 78,000
2023/10/24 903 912 883 909 79,200
2023/10/23 916 921 902 902 63,600
2023/10/20 906 919 902 913 45,500
2023/10/19 907 915 901 906 48,100
2023/10/18 923 929 902 920 106,900
2023/10/17 918 941 915 919 94,600
2023/10/16 930 931 910 914 61,600
2023/10/13 959 959 929 932 66,200
2023/10/12 953 960 950 959 83,500
2023/10/11 939 960 936 956 86,100
2023/10/10 931 949 925 949 121,500
2023/10/06 911 913 901 901 117,900
2023/10/05 908 915 901 914 106,500
2023/10/04 905 922 901 904 118,800
2023/10/03 948 948 929 929 79,200
2023/10/02 960 969 949 951 61,500
2023/09/29 971 975 946 952 75,700
2023/09/28 964 974 960 971 89,100
2023/09/27 969 975 952 975 57,500
2023/09/26 970 974 962 969 57,600
2023/09/25 971 972 962 970 54,400
2023/09/22 949 977 948 971 96,600
2023/09/21 960 973 955 958 74,200
2023/09/20 977 977 950 956 100,000
2023/09/19 955 972 954 971 81,200
2023/09/15 946 954 944 952 94,400
2023/09/14 938 943 934 943 74,800
2023/09/13 929 934 923 931 51,000
2023/09/12 922 931 921 931 32,100
2023/09/11 920 922 916 922 40,800
2023/09/08 916 925 912 912 66,200
2023/09/07 931 937 924 928 77,500
2023/09/06 929 933 925 931 52,500
2023/09/05 925 926 915 926 56,500
2023/09/04 912 925 909 925 95,800
2023/09/01 902 910 902 910 40,900
2023/08/31 900 908 898 905 46,300
2023/08/30 900 902 892 900 58,000
2023/08/29 894 899 890 899 41,600
2023/08/28 887 894 884 894 38,000
2023/08/25 886 886 878 879 45,900
2023/08/24 893 893 882 888 37,000
2023/08/23 880 892 880 891 50,300
2023/08/22 876 883 871 881 35,800
2023/08/21 861 877 861 872 35,300
2023/08/18 860 863 856 860 49,000
2023/08/17 868 869 853 868 70,900
2023/08/16 881 881 869 870 69,200
2023/08/15 886 892 883 891 55,400
2023/08/14 896 897 876 880 64,400
2023/08/10 874 892 868 892 85,200
2023/08/09 871 879 866 870 74,600
2023/08/08 884 884 873 873 89,900
2023/08/07 867 884 862 884 91,300
2023/08/04 863 871 863 871 54,500
2023/08/03 869 871 860 863 123,800
2023/08/02 878 887 872 874 90,300
2023/08/01 886 892 879 882 105,600
2023/07/31 892 893 880 884 69,500
2023/07/28 874 886 868 885 128,300
2023/07/27 876 887 873 883 67,900
2023/07/26 885 885 869 879 110,600
2023/07/25 882 885 874 880 74,200
2023/07/24 889 892 872 879 152,100
2023/07/21 880 880 866 869 127,400
2023/07/20 894 898 874 875 77,500
2023/07/19 866 893 864 890 125,600
2023/07/18 850 860 842 860 131,800
2023/07/14 859 866 846 849 150,300
2023/07/13 853 856 839 849 292,200
2023/07/12 881 881 851 851 288,800
2023/07/11 905 913 871 871 420,300
2023/07/10 966 969 897 898 972,000
2023/07/07 1,010 1,036 1,002 1,011 460,100
2023/07/06 1,012 1,026 1,007 1,012 99,900
2023/07/05 1,016 1,025 1,011 1,020 49,400
2023/07/04 1,036 1,040 1,021 1,023 95,200
2023/07/03 1,017 1,042 1,017 1,037 134,400
2023/06/30 1,003 1,009 997 1,008 63,300
2023/06/29 1,010 1,019 1,000 1,005 65,600
2023/06/28 980 1,007 980 1,006 102,000
2023/06/27 977 977 958 966 64,300
2023/06/26 949 993 946 976 128,800
2023/06/23 971 982 941 949 108,200
2023/06/22 983 983 967 968 48,500
2023/06/21 975 986 971 975 59,600
2023/06/20 975 980 967 975 51,500
2023/06/19 988 988 963 977 97,700
2023/06/16 984 990 969 985 204,300
2023/06/15 958 983 950 981 132,100
2023/06/14 952 958 945 956 94,600
2023/06/13 950 953 941 947 93,900
2023/06/12 934 948 930 947 113,300
2023/06/09 920 928 917 926 83,500
2023/06/08 928 943 912 919 98,100
2023/06/07 930 946 919 926 319,000
2023/06/06 921 923 906 917 64,400
2023/06/05 915 928 906 924 99,300
2023/06/02 886 898 883 894 79,400
2023/06/01 885 894 882 882 85,500
2023/05/31 901 903 884 889 120,800
2023/05/30 920 926 902 910 91,700
2023/05/29 943 949 931 935 260,000
2023/05/26 939 939 927 928 116,500
2023/05/25 911 943 907 939 165,300
2023/05/24 912 930 912 915 94,400
2023/05/23 932 943 909 924 199,600
2023/05/22 929 951 928 937 301,200
2023/05/19 893 915 893 914 107,600
2023/05/18 889 898 883 896 75,700
2023/05/17 903 903 885 888 93,800
2023/05/16 897 903 885 903 105,300
2023/05/15 907 907 890 896 93,800
2023/05/12 903 906 896 902 79,500
2023/05/11 914 914 900 907 45,700
2023/05/10 912 917 906 910 53,300
2023/05/09 914 926 914 919 80,900
2023/05/08 905 914 902 911 109,200
2023/05/02 922 931 903 911 87,300
2023/05/01 924 934 914 934 111,500
2023/04/28 920 930 908 921 112,100
2023/04/27 900 914 890 914 85,300
2023/04/26 907 915 893 902 120,100
2023/04/25 933 941 911 912 83,800
2023/04/24 933 934 920 924 60,600
2023/04/21 910 937 910 932 83,600
2023/04/20 901 922 901 922 101,000
2023/04/19 907 915 900 906 53,300
2023/04/18 915 921 900 916 83,600
2023/04/17 915 915 893 908 101,600
2023/04/14 900 921 900 918 156,600
2023/04/13 895 899 883 894 159,000
2023/04/12 902 913 890 896 356,600
2023/04/11 851 923 848 889 921,000
2023/04/10 799 799 785 791 157,800
2023/04/07 793 797 787 793 99,200
2023/04/06 799 803 791 791 100,500
2023/04/05 836 836 808 810 51,100
2023/04/04 848 848 833 838 58,900
2023/04/03 851 852 843 849 51,600
2023/03/31 837 846 834 843 62,000
2023/03/30 838 841 827 836 39,000
2023/03/29 817 836 816 833 75,000
2023/03/28 811 815 807 815 43,800
2023/03/27 806 807 799 807 23,500
2023/03/24 797 801 793 798 24,400
2023/03/23 800 800 790 799 32,600
2023/03/22 806 807 796 802 39,600
2023/03/20 798 805 786 786 72,000
2023/03/17 812 815 804 807 59,800
2023/03/16 802 811 795 804 79,800
2023/03/15 810 822 807 815 50,900
2023/03/14 823 829 795 799 103,800
2023/03/13 850 850 831 835 64,200
2023/03/10 871 875 859 860 99,300
2023/03/09 871 883 871 879 63,500
2023/03/08 867 870 864 869 57,400
2023/03/07 865 870 862 870 58,600
2023/03/06 860 864 856 861 63,100
2023/03/03 852 860 850 859 66,200
2023/03/02 852 856 850 855 41,900
2023/03/01 837 852 837 852 43,100
2023/02/28 844 846 836 838 53,100
2023/02/27 825 843 825 842 59,800
2023/02/24 815 828 815 824 27,800
2023/02/22 821 823 816 818 27,300
2023/02/21 823 830 823 825 23,100
2023/02/20 816 826 815 823 20,900
2023/02/17 819 821 814 818 38,500
2023/02/16 835 836 824 827 31,700
2023/02/15 840 840 826 827 33,300
2023/02/14 839 844 831 835 25,900
2023/02/13 827 839 826 834 43,100
2023/02/10 827 834 823 829 43,800
2023/02/09 822 831 820 831 32,300
2023/02/08 826 831 821 821 35,500
2023/02/07 826 831 824 831 33,400
2023/02/06 814 826 814 826 25,700
2023/02/03 815 819 811 815 41,400
2023/02/02 834 835 814 816 32,700
2023/02/01 834 842 831 831 29,900
2023/01/31 824 834 824 831 47,500
2023/01/30 821 830 813 827 47,400
2023/01/27 827 831 820 823 60,900
2023/01/26 823 830 821 827 36,100
2023/01/25 819 825 812 824 44,900
2023/01/24 814 823 811 818 55,100
2023/01/23 804 814 804 814 53,900
2023/01/20 790 804 789 802 31,800
2023/01/19 793 796 789 790 31,600
2023/01/18 791 802 782 800 62,900
2023/01/17 794 798 786 789 59,900
2023/01/16 778 819 771 794 240,700
2023/01/13 796 801 788 792 128,900
2023/01/12 804 807 796 797 53,900
2023/01/11 798 806 797 804 38,300
2023/01/10 797 805 795 795 47,400
2023/01/06 780 790 780 786 26,500
2023/01/05 789 791 780 785 60,300
2023/01/04 810 810 789 789 68,000

このページの先頭へ