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
2020/12/30 924 939 907 929 283,800
2020/12/29 942 942 908 928 339,300
2020/12/28 935 939 920 927 193,100
2020/12/25 925 934 919 931 179,300
2020/12/24 907 917 901 910 259,500
2020/12/23 906 918 886 904 283,500
2020/12/22 923 924 881 889 447,500
2020/12/21 958 964 927 938 311,300
2020/12/18 936 966 936 958 384,800
2020/12/17 946 952 911 936 450,300
2020/12/16 993 1,005 946 946 448,200
2020/12/15 980 1,024 980 993 712,700
2020/12/14 1,064 1,083 1,059 1,063 140,300
2020/12/11 1,075 1,085 1,055 1,066 154,000
2020/12/10 1,083 1,094 1,078 1,080 111,400
2020/12/09 1,066 1,095 1,062 1,093 123,900
2020/12/08 1,059 1,072 1,051 1,062 120,000
2020/12/07 1,070 1,075 1,055 1,060 125,100
2020/12/04 1,041 1,059 1,037 1,056 65,700
2020/12/03 1,025 1,046 1,020 1,046 152,600
2020/12/02 1,053 1,056 1,032 1,036 224,800
2020/12/01 1,040 1,047 1,028 1,041 282,400
2020/11/30 1,050 1,058 1,020 1,021 230,400
2020/11/27 1,061 1,081 1,059 1,060 244,400
2020/11/26 1,051 1,064 1,050 1,059 173,200
2020/11/25 1,099 1,099 1,045 1,051 245,800
2020/11/24 1,080 1,100 1,080 1,086 141,300
2020/11/20 1,041 1,075 1,041 1,072 178,500
2020/11/19 1,030 1,049 1,023 1,049 125,900
2020/11/18 1,039 1,044 1,026 1,035 95,400
2020/11/17 1,048 1,051 1,023 1,042 199,100
2020/11/16 1,055 1,069 1,045 1,064 151,000
2020/11/13 1,064 1,064 1,032 1,043 193,400
2020/11/12 1,084 1,086 1,057 1,075 204,500
2020/11/11 1,084 1,096 1,073 1,095 232,500
2020/11/10 1,078 1,079 1,055 1,059 186,000
2020/11/09 1,050 1,053 1,035 1,053 137,000
2020/11/06 1,037 1,045 1,024 1,034 170,700
2020/11/05 1,013 1,023 997 1,017 174,100
2020/11/04 1,013 1,024 999 1,018 186,100
2020/11/02 1,005 1,019 1,005 1,010 145,400
2020/10/30 1,005 1,014 991 999 126,400
2020/10/29 995 1,011 985 1,008 171,700
2020/10/28 1,010 1,016 992 1,012 255,800
2020/10/27 1,009 1,016 993 1,015 151,200
2020/10/26 1,004 1,024 999 1,019 260,900
2020/10/23 985 999 978 990 115,100
2020/10/22 1,014 1,014 988 996 176,700
2020/10/21 1,018 1,037 1,016 1,016 211,300
2020/10/20 1,070 1,070 1,030 1,035 181,300
2020/10/19 1,055 1,064 1,046 1,046 119,800
2020/10/16 1,070 1,070 1,047 1,051 186,400
2020/10/15 1,078 1,079 1,052 1,060 158,600
2020/10/14 1,086 1,086 1,072 1,085 119,600
2020/10/13 1,099 1,100 1,076 1,096 127,900
2020/10/12 1,104 1,113 1,090 1,106 223,800
2020/10/09 1,080 1,082 1,061 1,078 119,800
2020/10/08 1,072 1,087 1,072 1,080 137,600
2020/10/07 1,080 1,083 1,057 1,067 169,000
2020/10/06 1,098 1,104 1,068 1,080 224,200
2020/10/05 1,060 1,080 1,049 1,057 177,900
2020/10/02 1,062 1,066 1,032 1,039 203,800
2020/09/30 1,074 1,082 1,051 1,058 359,900
2020/09/29 1,083 1,083 1,064 1,075 188,200
2020/09/28 1,078 1,091 1,066 1,087 281,700
2020/09/25 1,058 1,071 1,052 1,053 420,100
2020/09/24 1,070 1,071 1,036 1,041 228,600
2020/09/23 1,082 1,100 1,068 1,080 273,300
2020/09/18 1,040 1,103 1,038 1,098 573,500
2020/09/17 1,018 1,033 1,013 1,032 299,000
2020/09/16 1,001 1,024 1,001 1,016 305,000
2020/09/15 1,009 1,022 983 1,005 377,600
2020/09/14 970 1,024 964 1,016 696,500
2020/09/11 977 997 936 962 1,001,600
2020/09/10 990 1,014 986 1,007 401,000
2020/09/09 982 985 955 974 540,700
2020/09/08 986 1,000 974 1,000 257,000
2020/09/07 985 1,004 974 979 465,300
2020/09/04 984 988 969 984 312,400
2020/09/03 1,011 1,014 988 997 308,200
2020/09/02 1,015 1,015 991 1,006 248,800
2020/09/01 1,026 1,028 999 1,009 420,500
2020/08/31 1,037 1,044 1,028 1,032 276,000
2020/08/28 1,064 1,072 1,023 1,037 311,900
2020/08/27 1,074 1,076 1,053 1,061 117,600
2020/08/26 1,078 1,078 1,068 1,073 129,100
2020/08/25 1,103 1,105 1,083 1,088 171,400
2020/08/24 1,081 1,094 1,081 1,090 185,300
2020/08/21 1,068 1,089 1,066 1,076 182,200
2020/08/20 1,065 1,070 1,052 1,058 174,000
2020/08/19 1,089 1,092 1,076 1,083 151,800
2020/08/18 1,090 1,103 1,079 1,099 126,200
2020/08/17 1,127 1,127 1,086 1,092 241,200
2020/08/14 1,150 1,166 1,132 1,132 339,900
2020/08/13 1,118 1,149 1,114 1,144 316,500
2020/08/12 1,089 1,109 1,085 1,093 384,300
2020/08/11 1,082 1,095 1,069 1,088 158,900
2020/08/07 1,079 1,079 1,063 1,071 151,800
2020/08/06 1,076 1,086 1,070 1,078 127,200
2020/08/05 1,070 1,086 1,050 1,082 178,000
2020/08/04 1,070 1,082 1,068 1,070 164,800
2020/08/03 1,034 1,054 1,028 1,054 195,200
2020/07/31 1,049 1,050 1,015 1,017 146,000
2020/07/30 1,070 1,073 1,047 1,056 200,700
2020/07/29 1,069 1,069 1,046 1,059 239,400
2020/07/28 1,080 1,095 1,072 1,080 310,400
2020/07/27 1,059 1,079 1,052 1,079 357,400
2020/07/22 1,048 1,070 1,039 1,060 536,800
2020/07/21 1,028 1,048 1,022 1,042 549,100
2020/07/20 1,018 1,027 999 1,026 259,100
2020/07/17 1,033 1,036 1,011 1,019 361,600
2020/07/16 1,002 1,004 987 992 192,600
2020/07/15 1,020 1,031 1,005 1,018 221,500
2020/07/14 1,006 1,020 1,002 1,013 167,500
2020/07/13 1,005 1,020 996 1,016 187,500
2020/07/10 996 1,007 984 984 173,700
2020/07/09 982 1,013 981 1,007 200,900
2020/07/08 1,014 1,020 989 989 176,300
2020/07/07 1,015 1,025 1,010 1,019 268,000
2020/07/06 1,007 1,021 1,001 1,021 232,600
2020/07/03 997 1,009 990 1,007 175,400
2020/07/02 1,000 1,011 986 989 204,500
2020/07/01 1,005 1,005 981 991 364,100
2020/06/30 1,010 1,017 988 1,001 315,800
2020/06/29 968 995 963 989 335,900
2020/06/26 994 1,001 983 998 346,600
2020/06/25 982 1,006 978 982 354,300
2020/06/24 982 1,001 968 989 445,500
2020/06/23 1,005 1,025 985 989 683,300
2020/06/22 950 1,025 947 1,003 1,299,900
2020/06/19 898 900 873 890 306,200
2020/06/18 886 905 883 903 206,900
2020/06/17 895 900 886 890 146,500
2020/06/16 888 911 887 892 315,900
2020/06/15 879 905 863 863 300,400
2020/06/12 874 879 856 868 284,100
2020/06/11 910 915 902 903 243,200
2020/06/10 895 914 890 900 221,400
2020/06/09 897 897 874 883 175,400
2020/06/08 893 897 880 897 216,000
2020/06/05 894 894 870 876 142,700
2020/06/04 895 899 877 893 147,400
2020/06/03 890 898 885 890 155,200
2020/06/02 872 879 859 873 202,400
2020/06/01 868 870 862 865 144,400
2020/05/29 874 884 863 870 263,800
2020/05/28 882 890 863 876 379,100
2020/05/27 872 880 865 875 166,600
2020/05/26 853 890 850 887 276,700
2020/05/25 849 849 836 844 167,300
2020/05/22 849 852 833 839 117,000
2020/05/21 857 859 845 849 111,900
2020/05/20 854 862 848 859 191,400
2020/05/19 865 867 841 851 244,500
2020/05/18 852 859 847 858 119,700
2020/05/15 821 848 814 848 256,500
2020/05/14 836 836 815 815 189,800
2020/05/13 829 832 805 829 330,600
2020/05/12 847 848 832 835 232,500
2020/05/11 861 862 847 850 227,100
2020/05/08 878 878 864 872 207,100
2020/05/07 857 871 850 868 127,900
2020/05/01 876 880 858 861 194,500
2020/04/30 918 930 873 876 415,400
2020/04/28 905 917 895 914 253,400
2020/04/27 888 898 881 893 412,700
2020/04/24 865 880 854 878 215,600
2020/04/23 850 863 841 859 175,600
2020/04/22 839 846 829 839 186,400
2020/04/21 839 853 838 850 138,700
2020/04/20 852 873 845 847 150,000
2020/04/17 871 878 855 865 203,100
2020/04/16 822 861 818 858 229,400
2020/04/15 851 851 824 831 256,100
2020/04/14 845 853 839 852 128,200
2020/04/13 855 856 839 844 185,600
2020/04/10 846 871 835 869 224,100
2020/04/09 840 843 816 835 260,400
2020/04/08 819 840 811 831 367,800
2020/04/07 791 801 769 789 300,300
2020/04/06 757 791 749 786 249,200
2020/04/03 745 778 744 750 209,100
2020/04/02 786 792 746 755 515,900
2020/04/01 820 845 790 799 248,200
2020/03/31 865 885 831 837 329,300
2020/03/30 841 859 806 855 469,300
2020/03/27 815 862 800 862 609,400
2020/03/26 759 775 730 767 409,900
2020/03/25 765 769 723 755 441,800
2020/03/24 717 750 717 750 370,700
2020/03/23 708 732 667 697 705,500
2020/03/19 716 784 716 753 1,067,400
2020/03/18 636 711 635 684 802,200
2020/03/17 595 638 571 634 511,900
2020/03/16 639 646 611 615 394,600
2020/03/13 598 628 582 613 490,100
2020/03/12 665 690 642 647 574,000
2020/03/11 693 706 676 677 617,700
2020/03/10 653 690 628 687 597,400
2020/03/09 680 689 663 673 677,500
2020/03/06 720 731 706 713 370,000
2020/03/05 743 751 733 737 359,900
2020/03/04 722 755 717 737 380,900
2020/03/03 764 768 732 732 434,300
2020/03/02 720 762 718 750 410,300
2020/02/28 724 741 721 725 430,100
2020/02/27 773 773 756 759 294,800
2020/02/26 768 782 766 779 380,500
2020/02/25 789 806 786 790 363,700
2020/02/21 835 845 833 834 171,200
2020/02/20 846 850 831 833 153,800
2020/02/19 832 846 828 835 261,000
2020/02/18 849 849 822 835 249,300
2020/02/17 850 856 830 851 240,700
2020/02/14 857 866 852 861 365,600
2020/02/13 868 873 855 858 224,400
2020/02/12 876 880 852 870 594,600
2020/02/10 884 887 872 883 234,000
2020/02/07 905 906 890 896 373,800
2020/02/06 893 899 885 897 311,200
2020/02/05 871 879 861 873 358,200
2020/02/04 842 862 838 861 261,800
2020/02/03 835 857 832 847 316,400
2020/01/31 844 863 843 850 332,100
2020/01/30 870 870 833 844 396,000
2020/01/29 891 895 862 876 348,800
2020/01/28 887 887 872 884 422,500
2020/01/27 898 909 890 898 521,600
2020/01/24 926 947 923 932 427,400
2020/01/23 945 945 922 926 419,800
2020/01/22 963 963 946 953 284,000
2020/01/21 975 980 958 964 234,800
2020/01/20 963 973 960 967 191,700
2020/01/17 970 975 960 965 576,900
2020/01/16 963 971 940 949 654,600
2020/01/15 982 992 967 968 377,100
2020/01/14 1,000 1,004 989 989 242,500
2020/01/10 1,000 1,003 984 990 373,900
2020/01/09 991 1,001 982 993 557,000
2020/01/08 994 994 958 976 458,600
2020/01/07 968 1,014 967 1,006 698,400
2020/01/06 970 972 941 949 576,700

このページの先頭へ