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
2019/12/30 1,000 1,007 987 1,003 354,400
2019/12/27 1,004 1,019 998 1,005 312,100
2019/12/26 990 998 984 998 169,000
2019/12/25 1,008 1,008 978 985 208,200
2019/12/24 986 1,001 977 998 347,600
2019/12/23 990 995 972 986 373,000
2019/12/20 985 1,002 985 993 574,600
2019/12/19 961 982 961 979 540,100
2019/12/18 1,011 1,012 941 960 1,082,800
2019/12/17 1,060 1,060 1,015 1,021 663,700
2019/12/16 1,061 1,075 1,040 1,055 750,300
2019/12/13 1,015 1,049 1,011 1,035 765,900
2019/12/12 1,020 1,022 1,004 1,004 448,800
2019/12/11 1,028 1,032 1,017 1,020 227,700
2019/12/10 1,033 1,042 1,028 1,029 216,200
2019/12/09 1,030 1,037 1,020 1,035 222,900
2019/12/06 1,006 1,022 1,002 1,021 187,400
2019/12/05 1,009 1,017 1,002 1,010 425,200
2019/12/04 1,005 1,015 998 1,011 245,100
2019/12/03 1,017 1,020 1,007 1,015 200,500
2019/12/02 1,033 1,039 1,025 1,027 161,000
2019/11/29 1,033 1,049 1,030 1,037 182,100
2019/11/28 1,048 1,051 1,032 1,040 146,600
2019/11/27 1,057 1,058 1,041 1,050 148,400
2019/11/26 1,078 1,079 1,049 1,049 241,700
2019/11/25 1,067 1,088 1,065 1,066 293,300
2019/11/22 1,036 1,064 1,033 1,057 411,900
2019/11/21 1,003 1,027 1,001 1,027 416,400
2019/11/20 1,001 1,008 995 1,004 151,200
2019/11/19 1,011 1,018 1,004 1,011 121,900
2019/11/18 1,019 1,023 1,002 1,019 220,500
2019/11/15 1,003 1,024 1,001 1,022 313,700
2019/11/14 1,023 1,031 1,002 1,006 199,500
2019/11/13 1,042 1,042 1,018 1,021 333,600
2019/11/12 1,055 1,061 1,037 1,048 260,600
2019/11/11 1,037 1,054 1,031 1,051 282,600
2019/11/08 1,045 1,062 1,025 1,027 261,500
2019/11/07 1,028 1,032 1,020 1,028 179,100
2019/11/06 1,020 1,037 1,016 1,029 410,300
2019/11/05 1,008 1,019 996 1,017 235,300
2019/11/01 997 997 987 993 143,900
2019/10/31 1,008 1,025 1,003 1,008 248,400
2019/10/30 991 1,014 991 1,004 393,200
2019/10/29 982 1,001 974 996 307,700
2019/10/28 994 995 985 985 145,100
2019/10/25 990 990 979 990 245,700
2019/10/24 998 1,003 983 985 219,500
2019/10/23 988 997 980 995 261,900
2019/10/21 999 1,001 976 980 307,600
2019/10/18 993 1,010 993 998 353,100
2019/10/17 1,000 1,005 987 989 332,300
2019/10/16 1,018 1,033 998 1,000 363,600
2019/10/15 1,012 1,018 999 1,005 245,100
2019/10/11 976 992 971 989 274,600
2019/10/10 978 982 958 976 282,500
2019/10/09 963 979 962 979 205,100
2019/10/08 963 982 963 973 372,200
2019/10/07 960 969 940 953 483,100
2019/10/04 942 956 939 952 336,900
2019/10/03 932 951 932 940 389,800
2019/10/02 931 953 931 946 319,200
2019/10/01 934 944 932 943 176,000
2019/09/30 914 933 911 931 400,800
2019/09/27 925 933 910 921 382,600
2019/09/26 924 930 913 917 486,200
2019/09/25 927 927 911 921 445,500
2019/09/24 931 943 925 935 380,600
2019/09/20 946 946 931 933 309,300
2019/09/19 920 954 918 944 643,100
2019/09/18 912 921 910 918 284,400
2019/09/17 908 917 901 909 249,100
2019/09/13 920 921 904 915 554,200
2019/09/12 927 934 918 921 484,300
2019/09/11 920 926 898 922 641,500
2019/09/10 935 961 919 924 854,300
2019/09/09 930 954 911 920 1,422,600
2019/09/06 910 928 892 917 635,400
2019/09/05 908 933 898 918 733,300
2019/09/04 906 910 898 904 325,400
2019/09/03 922 925 908 914 437,600
2019/09/02 933 939 922 934 465,700
2019/08/30 942 943 918 936 567,400
2019/08/29 922 935 922 933 284,400
2019/08/28 915 926 907 920 451,000
2019/08/27 889 920 884 918 600,400
2019/08/26 864 882 863 874 383,700
2019/08/23 902 903 885 891 334,500
2019/08/22 903 905 894 897 262,400
2019/08/21 893 902 889 900 267,900
2019/08/20 894 909 888 906 375,400
2019/08/19 903 911 896 899 289,900
2019/08/16 906 911 884 888 394,700
2019/08/15 887 913 884 911 452,300
2019/08/14 910 920 903 911 503,800
2019/08/13 895 911 881 906 756,000
2019/08/09 888 894 874 886 434,500
2019/08/08 852 870 847 867 241,500
2019/08/07 849 855 838 853 404,900
2019/08/06 814 849 807 849 696,600
2019/08/05 870 871 842 857 545,500
2019/08/02 894 904 881 887 542,500
2019/08/01 897 906 894 898 285,400
2019/07/31 899 907 896 897 460,000
2019/07/30 880 908 876 903 451,200
2019/07/29 904 920 878 883 687,600
2019/07/26 882 908 874 905 759,400
2019/07/25 860 889 858 880 524,100
2019/07/24 861 865 850 851 418,100
2019/07/23 841 865 836 860 714,200
2019/07/22 813 824 807 818 417,800
2019/07/19 781 814 781 813 327,900
2019/07/18 795 802 780 784 422,900
2019/07/17 781 796 776 792 206,700
2019/07/16 780 796 776 786 282,700
2019/07/12 782 784 770 776 419,000
2019/07/11 783 783 767 777 622,500
2019/07/10 829 830 793 794 860,300
2019/07/09 836 849 831 840 593,800
2019/07/08 846 857 837 838 556,900
2019/07/05 829 847 823 841 478,100
2019/07/04 807 820 796 815 262,700
2019/07/03 796 806 794 806 182,200
2019/07/02 810 811 798 803 231,100
2019/07/01 799 799 783 796 359,500
2019/06/28 783 800 779 779 460,800
2019/06/27 740 802 739 791 1,016,800
2019/06/26 732 736 728 728 301,200
2019/06/25 742 747 728 736 881,300
2019/06/24 718 726 711 713 500,700
2019/06/21 716 723 708 708 516,000
2019/06/20 705 714 700 712 204,300
2019/06/19 700 705 693 702 347,600
2019/06/18 705 706 689 690 259,000
2019/06/17 705 722 703 705 305,400
2019/06/14 711 716 690 708 456,800
2019/06/13 707 728 704 714 375,100
2019/06/12 721 731 707 712 363,400
2019/06/11 708 724 700 721 478,600
2019/06/10 714 758 698 712 1,088,000
2019/06/07 736 750 719 728 512,800
2019/06/06 750 754 740 744 292,100
2019/06/05 749 770 749 763 380,500
2019/06/04 727 741 715 739 282,600
2019/06/03 735 738 715 716 276,000
2019/05/31 730 760 725 742 459,700
2019/05/30 730 740 722 735 255,400
2019/05/29 736 746 727 737 210,700
2019/05/28 748 752 742 750 434,700
2019/05/27 751 753 745 746 147,400
2019/05/24 730 748 726 744 165,700
2019/05/23 746 747 732 742 225,700
2019/05/22 732 765 727 747 350,000
2019/05/21 708 730 707 726 284,800
2019/05/20 715 722 705 709 212,200
2019/05/17 723 723 708 714 279,300
2019/05/16 725 726 708 712 301,100
2019/05/15 723 726 706 726 335,600
2019/05/14 701 721 701 719 173,200
2019/05/13 737 737 720 721 319,700
2019/05/10 733 758 731 737 269,600
2019/05/09 768 770 738 740 539,700
2019/05/08 811 811 777 781 358,900
2019/05/07 822 833 816 818 303,700
2019/04/26 825 825 805 814 374,600
2019/04/25 822 840 814 840 249,900
2019/04/24 824 828 812 817 189,500
2019/04/23 815 825 814 824 156,600
2019/04/22 819 824 811 820 82,900
2019/04/19 819 830 815 819 193,800
2019/04/18 839 839 812 814 229,300
2019/04/17 844 851 841 844 190,400
2019/04/16 865 865 844 852 215,000
2019/04/15 855 872 846 862 286,100
2019/04/12 831 836 822 834 326,900
2019/04/11 831 842 827 830 357,500
2019/04/10 811 827 809 826 175,900
2019/04/09 836 836 816 826 196,500
2019/04/08 842 847 834 839 191,000
2019/04/05 832 839 823 837 313,500
2019/04/04 834 849 834 837 387,400
2019/04/03 825 833 820 833 331,800
2019/04/02 807 823 802 822 415,900
2019/04/01 794 816 789 799 664,800
2019/03/29 774 784 762 781 304,700
2019/03/28 779 779 756 759 340,300
2019/03/27 793 798 781 791 323,800
2019/03/26 772 793 772 787 468,400
2019/03/25 783 789 758 761 391,500
2019/03/22 771 797 769 795 616,700
2019/03/20 762 775 759 766 206,800
2019/03/19 773 783 763 766 228,700
2019/03/18 758 768 753 767 200,500
2019/03/15 742 776 741 757 459,800
2019/03/14 770 774 739 740 352,700
2019/03/13 783 791 767 770 399,800
2019/03/12 790 811 775 782 1,066,800
2019/03/11 768 798 750 790 3,074,400
2019/03/08 695 728 692 698 483,600
2019/03/07 710 714 687 702 515,700
2019/03/06 746 746 719 720 418,000
2019/03/05 713 766 709 754 556,200
2019/03/04 722 727 715 721 175,700
2019/03/01 708 725 708 716 153,600
2019/02/28 718 724 705 716 205,100
2019/02/27 731 737 718 720 191,400
2019/02/26 717 726 712 724 209,700
2019/02/25 720 720 710 716 137,500
2019/02/22 707 713 698 709 154,800
2019/02/21 720 720 706 708 104,200
2019/02/20 712 715 704 712 140,800
2019/02/19 719 724 706 709 110,600
2019/02/18 706 717 698 717 181,200
2019/02/15 691 691 671 686 188,100
2019/02/14 693 710 689 694 188,100
2019/02/13 671 698 671 696 210,000
2019/02/12 666 680 660 678 152,500
2019/02/08 658 658 645 656 176,700
2019/02/07 681 681 661 667 237,200
2019/02/06 692 695 685 688 188,000
2019/02/05 679 690 673 686 273,500
2019/02/04 682 682 667 675 283,600
2019/02/01 665 686 665 672 219,000
2019/01/31 651 677 648 675 411,000
2019/01/30 655 658 640 641 338,900
2019/01/29 653 654 642 650 177,300
2019/01/28 663 668 653 656 225,000
2019/01/25 665 681 664 667 259,700
2019/01/24 660 669 651 664 279,500
2019/01/23 661 676 659 669 187,800
2019/01/22 693 696 673 675 142,400
2019/01/21 682 693 676 683 151,300
2019/01/18 680 686 675 676 190,700
2019/01/17 671 680 665 674 263,700
2019/01/16 674 674 653 664 301,700
2019/01/15 632 677 632 674 399,100
2019/01/11 657 663 645 646 276,800
2019/01/10 633 651 624 647 416,000
2019/01/09 659 672 647 653 474,900
2019/01/08 671 685 666 668 267,000
2019/01/07 664 673 655 669 391,000
2019/01/04 635 637 614 634 427,200

このページの先頭へ