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
2026/07/08 2,049 2,063 2,010 2,010 79,800
2026/07/07 2,138 2,138 2,039 2,050 87,200
2026/07/06 2,136 2,164 2,087 2,094 61,600
2026/07/03 2,050 2,135 2,039 2,129 89,000
2026/07/02 2,135 2,145 2,082 2,105 111,700
2026/07/01 2,135 2,177 2,135 2,161 58,300
2026/06/30 2,155 2,155 2,099 2,135 60,800
2026/06/29 2,242 2,242 2,120 2,167 146,900
2026/06/26 2,262 2,288 2,200 2,208 142,600
2026/06/25 2,203 2,257 2,185 2,245 123,100
2026/06/24 2,057 2,185 2,057 2,162 128,500
2026/06/23 2,113 2,125 2,063 2,063 89,800
2026/06/22 2,090 2,153 2,077 2,130 69,800
2026/06/19 2,166 2,167 2,102 2,120 61,200
2026/06/18 2,071 2,167 2,063 2,129 118,300
2026/06/17 2,084 2,129 2,021 2,060 113,200
2026/06/16 2,128 2,128 2,024 2,034 85,700
2026/06/15 2,139 2,151 2,072 2,079 149,600
2026/06/12 1,898 2,090 1,896 2,065 180,300
2026/06/11 1,868 1,882 1,831 1,875 117,700
2026/06/10 1,948 1,975 1,901 1,908 61,500
2026/06/09 1,900 1,971 1,899 1,948 121,400
2026/06/08 1,858 1,924 1,854 1,889 186,900
2026/06/05 2,000 2,018 1,905 1,952 243,000
2026/06/04 1,750 1,997 1,749 1,964 298,000
2026/06/03 1,743 1,802 1,743 1,785 59,500
2026/06/02 1,740 1,755 1,730 1,741 50,100
2026/06/01 1,775 1,775 1,712 1,732 51,800
2026/05/29 1,785 1,813 1,784 1,784 61,100
2026/05/28 1,764 1,780 1,730 1,768 59,000
2026/05/27 1,775 1,796 1,768 1,789 130,700
2026/05/26 1,754 1,792 1,752 1,767 53,500
2026/05/25 1,740 1,774 1,732 1,767 58,300
2026/05/22 1,743 1,760 1,726 1,734 41,700
2026/05/21 1,762 1,773 1,740 1,743 38,700
2026/05/20 1,750 1,750 1,705 1,740 50,000
2026/05/19 1,780 1,792 1,743 1,753 82,100
2026/05/18 1,765 1,782 1,757 1,780 42,300
2026/05/15 1,781 1,807 1,737 1,760 63,400
2026/05/14 1,751 1,798 1,749 1,772 56,100
2026/05/13 1,756 1,764 1,746 1,755 39,300
2026/05/12 1,752 1,760 1,732 1,756 40,000
2026/05/11 1,745 1,757 1,736 1,750 36,600
2026/05/08 1,732 1,732 1,692 1,725 53,000
2026/05/07 1,724 1,760 1,717 1,746 45,400
2026/05/01 1,707 1,719 1,686 1,708 55,800
2026/04/30 1,700 1,716 1,686 1,707 66,200
2026/04/28 1,719 1,731 1,703 1,731 47,100
2026/04/27 1,720 1,740 1,701 1,707 45,700
2026/04/24 1,744 1,744 1,707 1,709 40,900
2026/04/23 1,752 1,758 1,692 1,711 76,900
2026/04/22 1,808 1,808 1,755 1,770 59,000
2026/04/21 1,808 1,815 1,793 1,795 37,200
2026/04/20 1,788 1,793 1,772 1,780 39,500
2026/04/17 1,795 1,806 1,777 1,778 55,500
2026/04/16 1,763 1,790 1,763 1,786 61,900
2026/04/15 1,754 1,787 1,738 1,761 96,200
2026/04/14 1,730 1,742 1,710 1,723 108,400
2026/04/13 1,815 1,829 1,727 1,727 142,900
2026/04/10 1,818 1,836 1,800 1,812 88,700
2026/04/09 1,840 1,843 1,785 1,795 48,700
2026/04/08 1,816 1,841 1,815 1,840 61,900
2026/04/07 1,771 1,784 1,760 1,776 44,100
2026/04/06 1,756 1,776 1,750 1,764 38,200
2026/04/03 1,758 1,758 1,732 1,756 32,800
2026/03/27 1,726 1,764 1,726 1,753 55,900
2026/03/26 1,758 1,770 1,731 1,752 38,200
2026/03/25 1,740 1,774 1,740 1,774 42,800
2026/03/24 1,706 1,744 1,706 1,730 41,000
2026/03/23 1,700 1,702 1,660 1,694 70,500
2026/03/19 1,788 1,793 1,747 1,753 54,800
2026/03/18 1,794 1,814 1,775 1,814 66,200
2026/03/17 1,776 1,793 1,750 1,767 37,800
2026/03/16 1,729 1,783 1,729 1,769 50,000
2026/03/13 1,716 1,768 1,716 1,747 63,200
2026/03/12 1,825 1,825 1,741 1,752 62,200
2026/03/11 1,794 1,808 1,783 1,795 47,400
2026/03/10 1,747 1,783 1,739 1,764 51,300
2026/03/09 1,670 1,723 1,663 1,712 111,200
2026/03/06 1,737 1,772 1,730 1,771 43,100
2026/03/05 1,763 1,807 1,742 1,777 67,700
2026/03/04 1,758 1,763 1,672 1,703 118,000
2026/03/03 1,837 1,857 1,784 1,798 140,900
2026/03/02 1,846 1,878 1,831 1,860 56,600
2026/02/27 1,845 1,880 1,845 1,879 37,800
2026/02/26 1,853 1,870 1,838 1,845 31,200
2026/02/25 1,865 1,870 1,845 1,849 34,900
2026/02/24 1,827 1,865 1,825 1,865 40,700
2026/02/20 1,834 1,834 1,797 1,823 44,600
2026/02/19 1,830 1,879 1,830 1,849 89,500
2026/02/18 1,785 1,819 1,785 1,816 57,200
2026/02/17 1,809 1,809 1,766 1,771 42,100
2026/02/16 1,797 1,809 1,774 1,809 45,900
2026/02/13 1,804 1,812 1,767 1,783 47,200
2026/02/12 1,794 1,828 1,785 1,820 89,700
2026/02/10 1,768 1,813 1,766 1,794 75,400
2026/02/09 1,822 1,822 1,756 1,766 69,200
2026/02/06 1,757 1,784 1,739 1,783 42,500
2026/02/05 1,830 1,830 1,775 1,775 47,700
2026/02/04 1,779 1,831 1,769 1,818 82,500
2026/02/03 1,771 1,783 1,750 1,774 46,400
2026/02/02 1,772 1,824 1,739 1,743 83,700
2026/01/30 1,739 1,752 1,727 1,748 58,200
2026/01/29 1,717 1,754 1,704 1,750 59,200
2026/01/28 1,715 1,743 1,711 1,728 60,600
2026/01/27 1,697 1,733 1,696 1,727 62,200
2026/01/26 1,725 1,725 1,695 1,714 68,000
2026/01/23 1,723 1,769 1,719 1,749 81,000
2026/01/22 1,712 1,745 1,712 1,723 64,700
2026/01/21 1,697 1,744 1,691 1,726 59,800
2026/01/20 1,731 1,755 1,721 1,721 75,400
2026/01/19 1,754 1,754 1,694 1,726 84,400
2026/01/16 1,745 1,772 1,724 1,756 77,200
2026/01/15 1,703 1,787 1,703 1,739 162,600
2026/01/14 1,697 1,763 1,663 1,736 218,700
2026/01/13 1,605 1,606 1,563 1,577 88,200
2026/01/09 1,621 1,635 1,582 1,594 47,800
2026/01/08 1,642 1,644 1,612 1,617 24,500
2026/01/07 1,625 1,650 1,622 1,628 26,700
2026/01/06 1,612 1,646 1,612 1,639 38,900
2026/01/05 1,635 1,645 1,598 1,612 57,700

このページの先頭へ