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

クミアイ化学工業(4996)の株価時系列情報

クミアイ化学工業(4996)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
2024/04/19 803 804 787 792 691,700
2024/04/18 801 810 796 804 507,300
2024/04/17 820 822 801 801 713,400
2024/04/16 825 826 812 814 798,100
2024/04/15 825 829 818 828 480,600
2024/04/12 834 836 827 827 514,700
2024/04/11 830 836 827 834 415,800
2024/04/10 823 835 821 832 664,000
2024/04/09 822 826 819 823 374,300
2024/04/08 827 829 821 823 383,900
2024/04/05 816 823 813 823 473,600
2024/04/04 829 829 818 819 726,300
2024/04/03 828 828 821 825 497,200
2024/04/02 833 838 822 825 713,800
2024/04/01 834 837 827 830 506,200
2024/03/29 826 841 826 831 492,000
2024/03/28 827 829 821 825 417,500
2024/03/27 817 826 817 824 480,000
2024/03/26 816 816 811 812 312,500
2024/03/25 822 822 812 812 478,700
2024/03/22 831 832 814 822 796,300
2024/03/21 837 843 833 834 621,600
2024/03/19 822 834 821 830 364,200
2024/03/18 813 824 806 822 751,200
2024/03/15 803 808 798 805 638,400
2024/03/14 805 812 797 808 475,600
2024/03/13 797 805 793 798 666,900
2024/03/12 790 794 777 794 912,800
2024/03/11 788 800 778 787 2,019,200
2024/03/08 824 835 823 833 644,000
2024/03/07 837 842 833 833 595,800
2024/03/06 823 837 821 832 503,700
2024/03/05 822 824 813 824 576,200
2024/03/04 832 832 820 823 565,600
2024/03/01 827 829 823 825 336,200
2024/02/29 833 834 822 825 507,700
2024/02/28 833 839 831 833 373,500
2024/02/27 827 834 825 833 356,500
2024/02/26 835 839 827 827 530,500
2024/02/22 830 834 822 823 293,300
2024/02/21 826 827 818 823 489,200
2024/02/20 831 831 820 829 445,200
2024/02/19 824 834 822 831 580,500
2024/02/16 814 829 808 823 624,600
2024/02/15 822 823 806 808 529,700
2024/02/14 823 824 814 818 521,400
2024/02/13 833 833 819 828 657,700
2024/02/09 828 835 824 827 374,100
2024/02/08 840 840 829 832 452,200
2024/02/07 832 843 831 842 428,800
2024/02/06 832 837 823 831 673,000
2024/02/05 826 837 820 834 1,064,800
2024/02/02 831 835 819 821 1,688,700
2024/02/01 842 845 838 840 598,300
2024/01/31 842 850 839 850 663,000
2024/01/30 855 856 843 845 699,100
2024/01/29 856 859 850 855 560,200
2024/01/26 854 854 845 848 588,000
2024/01/25 842 857 842 855 597,400
2024/01/24 850 852 832 838 1,247,300
2024/01/23 856 859 849 850 786,300
2024/01/22 860 862 848 858 879,800
2024/01/19 856 859 847 857 1,121,600
2024/01/18 858 866 855 857 541,800
2024/01/17 860 871 858 858 738,100
2024/01/16 865 867 858 858 695,500
2024/01/15 856 869 849 866 863,400
2024/01/12 870 873 846 855 1,263,400
2024/01/11 879 879 864 865 1,032,000
2024/01/10 855 869 851 869 833,400
2024/01/09 857 865 850 862 1,173,300
2024/01/05 851 855 839 845 1,373,300
2024/01/04 809 850 805 850 1,425,700
2023/12/29 790 808 790 807 1,223,200
2023/12/28 774 790 770 788 790,400
2023/12/27 764 775 759 775 1,177,400
2023/12/26 773 776 759 763 1,385,100
2023/12/25 790 791 771 771 853,300
2023/12/22 775 787 769 780 1,230,900
2023/12/21 785 786 769 776 1,507,800
2023/12/20 793 804 787 788 1,478,300
2023/12/19 785 794 776 794 1,817,400
2023/12/18 815 829 787 788 2,496,800
2023/12/15 799 823 773 809 6,103,500
2023/12/14 1,027 1,027 995 1,000 891,200
2023/12/13 1,029 1,030 1,016 1,025 636,700
2023/12/12 1,044 1,044 1,022 1,026 482,300
2023/12/11 1,031 1,039 1,023 1,036 668,400
2023/12/08 1,016 1,024 1,012 1,016 1,115,200
2023/12/07 1,042 1,042 1,016 1,022 1,024,800
2023/12/06 1,033 1,048 1,030 1,047 881,900
2023/12/05 1,034 1,041 1,028 1,030 1,004,400
2023/12/04 1,030 1,047 1,015 1,035 2,276,100
2023/12/01 1,097 1,098 1,082 1,084 385,600
2023/11/30 1,085 1,090 1,079 1,089 424,000
2023/11/29 1,094 1,099 1,087 1,088 372,400
2023/11/28 1,099 1,103 1,095 1,098 258,400
2023/11/27 1,124 1,124 1,093 1,094 593,300
2023/11/24 1,119 1,127 1,112 1,114 365,900
2023/11/22 1,105 1,119 1,104 1,114 207,500
2023/11/21 1,100 1,109 1,097 1,105 320,300
2023/11/20 1,122 1,130 1,102 1,102 451,100
2023/11/17 1,106 1,123 1,104 1,122 511,100
2023/11/16 1,110 1,118 1,097 1,100 347,800
2023/11/15 1,113 1,122 1,108 1,117 506,700
2023/11/14 1,110 1,114 1,100 1,108 398,400
2023/11/13 1,115 1,116 1,093 1,100 247,700
2023/11/10 1,095 1,110 1,090 1,110 257,700
2023/11/09 1,089 1,108 1,089 1,105 429,200
2023/11/08 1,102 1,106 1,076 1,083 632,900
2023/11/07 1,113 1,115 1,101 1,106 370,900
2023/11/06 1,113 1,119 1,102 1,115 720,200
2023/11/02 1,120 1,121 1,089 1,094 563,900
2023/11/01 1,097 1,120 1,095 1,120 976,100
2023/10/31 1,053 1,092 1,053 1,092 852,900
2023/10/30 1,060 1,069 1,050 1,053 1,737,300
2023/10/27 1,097 1,110 1,095 1,110 2,156,900
2023/10/26 1,099 1,113 1,086 1,088 939,100
2023/10/25 1,135 1,135 1,103 1,104 690,600
2023/10/24 1,123 1,127 1,094 1,120 927,500
2023/10/23 1,146 1,146 1,125 1,125 739,300
2023/10/20 1,162 1,162 1,141 1,149 700,200
2023/10/19 1,143 1,162 1,138 1,151 866,500
2023/10/18 1,128 1,151 1,125 1,151 1,034,600
2023/10/17 1,120 1,132 1,110 1,124 491,100
2023/10/16 1,111 1,116 1,090 1,104 694,800
2023/10/13 1,133 1,135 1,114 1,115 446,000
2023/10/12 1,121 1,136 1,118 1,135 637,200
2023/10/11 1,128 1,129 1,117 1,125 543,400
2023/10/10 1,100 1,126 1,098 1,123 753,600
2023/10/06 1,077 1,095 1,073 1,094 573,000
2023/10/05 1,059 1,082 1,053 1,080 619,300
2023/10/04 1,061 1,066 1,046 1,049 914,700
2023/10/03 1,107 1,107 1,072 1,075 934,000
2023/10/02 1,122 1,137 1,104 1,106 928,900
2023/09/29 1,131 1,134 1,102 1,108 725,000
2023/09/28 1,128 1,144 1,121 1,126 842,700
2023/09/27 1,125 1,128 1,107 1,128 568,000
2023/09/26 1,131 1,135 1,117 1,126 319,500
2023/09/25 1,126 1,142 1,120 1,131 473,100
2023/09/22 1,105 1,114 1,093 1,111 523,800
2023/09/21 1,119 1,125 1,109 1,112 413,500
2023/09/20 1,136 1,146 1,109 1,111 802,300
2023/09/19 1,121 1,137 1,116 1,133 994,800
2023/09/15 1,080 1,105 1,076 1,093 1,306,800
2023/09/14 1,069 1,071 1,051 1,069 886,900
2023/09/13 1,075 1,075 1,048 1,051 864,300
2023/09/12 1,050 1,062 1,040 1,062 1,177,800
2023/09/11 1,025 1,060 1,022 1,048 2,594,100
2023/09/08 1,150 1,157 1,128 1,137 885,100
2023/09/07 1,159 1,173 1,150 1,162 391,700
2023/09/06 1,162 1,176 1,155 1,161 468,600
2023/09/05 1,175 1,178 1,158 1,164 435,400
2023/09/04 1,151 1,169 1,142 1,169 658,400
2023/09/01 1,126 1,146 1,125 1,146 415,500
2023/08/31 1,116 1,137 1,113 1,125 391,600
2023/08/30 1,115 1,121 1,103 1,111 390,400
2023/08/29 1,104 1,111 1,098 1,110 290,400
2023/08/28 1,090 1,103 1,087 1,103 315,500
2023/08/25 1,079 1,089 1,068 1,079 362,400
2023/08/24 1,086 1,090 1,079 1,080 345,500
2023/08/23 1,077 1,092 1,071 1,090 273,100
2023/08/22 1,079 1,079 1,063 1,079 307,400
2023/08/21 1,054 1,077 1,053 1,075 313,700
2023/08/18 1,050 1,056 1,043 1,054 228,100
2023/08/17 1,048 1,056 1,039 1,054 267,200
2023/08/16 1,051 1,061 1,047 1,048 238,700
2023/08/15 1,068 1,069 1,058 1,061 176,300
2023/08/14 1,054 1,063 1,048 1,059 164,000
2023/08/10 1,042 1,058 1,034 1,058 180,300
2023/08/09 1,043 1,048 1,035 1,038 250,300
2023/08/08 1,056 1,062 1,046 1,048 216,100
2023/08/07 1,034 1,058 1,034 1,058 418,700
2023/08/04 1,020 1,034 1,020 1,025 292,300
2023/08/03 1,039 1,039 1,017 1,021 613,000
2023/08/02 1,064 1,074 1,056 1,059 202,800
2023/08/01 1,073 1,075 1,066 1,071 155,500
2023/07/31 1,075 1,077 1,061 1,066 278,600
2023/07/28 1,058 1,069 1,051 1,065 240,200
2023/07/27 1,065 1,068 1,059 1,067 173,200
2023/07/26 1,080 1,080 1,064 1,067 251,000
2023/07/25 1,079 1,083 1,065 1,082 279,400
2023/07/24 1,074 1,077 1,059 1,064 244,000
2023/07/21 1,060 1,073 1,056 1,069 287,000
2023/07/20 1,089 1,090 1,066 1,066 197,600
2023/07/19 1,087 1,092 1,071 1,080 243,500
2023/07/18 1,063 1,075 1,061 1,075 273,900
2023/07/14 1,044 1,048 1,031 1,040 198,900
2023/07/13 1,036 1,047 1,031 1,046 276,500
2023/07/12 1,064 1,064 1,024 1,025 525,200
2023/07/11 1,085 1,091 1,057 1,060 268,400
2023/07/10 1,084 1,089 1,074 1,077 268,300
2023/07/07 1,087 1,105 1,078 1,079 365,600
2023/07/06 1,121 1,122 1,101 1,102 265,900
2023/07/05 1,118 1,127 1,112 1,120 347,200
2023/07/04 1,120 1,128 1,109 1,109 332,600
2023/07/03 1,120 1,140 1,120 1,128 310,700
2023/06/30 1,120 1,125 1,103 1,120 312,000
2023/06/29 1,128 1,145 1,112 1,114 459,200
2023/06/28 1,102 1,110 1,097 1,103 325,100

このページの先頭へ