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
2021/12/30 790 793 779 791 95,400
2021/12/29 792 795 782 791 105,800
2021/12/28 772 790 768 788 166,900
2021/12/27 780 780 761 766 132,400
2021/12/24 771 776 767 773 98,600
2021/12/23 763 771 762 770 108,800
2021/12/22 777 777 759 762 124,700
2021/12/21 780 783 764 770 198,500
2021/12/20 796 796 770 771 191,300
2021/12/17 796 816 781 809 362,000
2021/12/16 798 816 793 809 211,200
2021/12/15 760 805 760 780 339,800
2021/12/14 821 825 815 816 172,800
2021/12/13 834 837 818 824 129,800
2021/12/10 848 849 825 831 179,100
2021/12/09 850 858 844 850 84,100
2021/12/08 849 856 842 848 114,100
2021/12/07 829 856 825 854 148,200
2021/12/06 818 828 816 816 105,200
2021/12/03 800 817 798 817 78,000
2021/12/02 791 809 791 795 87,400
2021/12/01 794 806 785 800 108,700
2021/11/30 815 826 798 798 185,400
2021/11/29 820 821 805 805 180,100
2021/11/26 840 840 828 836 122,400
2021/11/25 849 852 840 842 84,000
2021/11/24 856 865 844 845 109,600
2021/11/22 856 865 850 861 59,500
2021/11/19 853 866 849 866 86,400
2021/11/18 858 858 846 856 148,900
2021/11/17 875 875 860 861 114,300
2021/11/16 894 894 878 878 106,700
2021/11/15 895 897 887 889 62,000
2021/11/12 880 890 880 889 126,300
2021/11/11 872 886 869 878 130,300
2021/11/10 876 876 867 872 56,800
2021/11/09 862 874 860 870 104,900
2021/11/08 868 870 859 866 62,800
2021/11/05 863 868 854 863 51,100
2021/11/04 875 877 869 874 125,300
2021/11/02 872 874 868 868 80,500
2021/11/01 855 875 851 874 267,500
2021/10/29 843 847 836 847 83,700
2021/10/28 841 852 835 843 233,500
2021/10/27 849 851 842 849 335,700
2021/10/26 848 853 841 846 129,500
2021/10/25 848 851 843 843 126,800
2021/10/22 842 854 839 851 159,900
2021/10/21 851 863 849 851 150,000
2021/10/20 857 858 848 848 107,700
2021/10/19 846 851 840 847 117,600
2021/10/18 850 851 836 848 131,900
2021/10/15 837 846 833 843 145,500
2021/10/14 835 839 828 831 156,600
2021/10/13 850 850 831 832 197,800
2021/10/12 847 850 839 849 140,900
2021/10/11 850 851 842 851 131,400
2021/10/08 844 851 843 843 119,600
2021/10/07 847 850 830 830 166,600
2021/10/06 845 856 843 844 151,000
2021/10/05 850 857 835 835 215,000
2021/10/04 860 863 851 859 126,800
2021/10/01 870 871 850 850 243,800
2021/09/30 881 891 877 879 136,800
2021/09/29 889 891 876 881 383,400
2021/09/28 902 905 884 904 210,500
2021/09/27 927 928 901 901 209,700
2021/09/24 941 943 923 929 176,800
2021/09/22 938 938 926 926 183,400
2021/09/21 937 946 925 940 179,800
2021/09/17 934 954 929 952 312,500
2021/09/16 930 930 920 924 121,100
2021/09/15 932 932 918 924 131,500
2021/09/14 920 943 920 942 231,200
2021/09/13 905 922 890 920 434,100
2021/09/10 928 950 916 950 232,900
2021/09/09 935 939 926 928 144,100
2021/09/08 939 945 929 945 231,100
2021/09/07 929 932 922 932 163,600
2021/09/06 922 923 912 920 109,300
2021/09/03 911 918 908 915 186,000
2021/09/02 903 913 901 912 109,900
2021/09/01 910 913 899 900 75,100
2021/08/31 897 913 896 910 91,000
2021/08/30 898 909 897 907 106,200
2021/08/27 887 892 883 887 74,500
2021/08/26 884 892 881 888 113,900
2021/08/25 910 915 895 895 163,300
2021/08/24 897 910 897 909 135,900
2021/08/23 880 898 880 893 166,900
2021/08/20 872 889 866 879 186,600
2021/08/19 865 885 860 873 183,000
2021/08/18 849 872 848 871 222,900
2021/08/17 847 853 842 846 105,200
2021/08/16 848 848 831 839 130,400
2021/08/13 839 854 836 850 128,400
2021/08/12 849 849 839 844 66,000
2021/08/11 839 843 834 842 94,700
2021/08/10 826 837 823 830 190,800
2021/08/06 848 848 835 837 120,900
2021/08/05 844 859 844 846 120,900
2021/08/04 854 856 846 848 123,300
2021/08/03 861 862 851 855 73,700
2021/08/02 854 870 849 865 211,500
2021/07/30 850 854 836 839 328,000
2021/07/29 853 872 841 866 1,092,500
2021/07/28 853 864 853 864 254,400
2021/07/27 860 860 850 856 256,200
2021/07/26 864 864 846 853 248,800
2021/07/21 838 854 838 847 134,600
2021/07/20 839 847 835 839 159,200
2021/07/19 848 856 842 849 204,700
2021/07/16 853 857 848 850 90,800
2021/07/15 885 889 857 861 173,300
2021/07/14 870 885 868 879 140,400
2021/07/13 870 881 868 880 288,000
2021/07/12 852 859 841 854 222,800
2021/07/09 816 825 805 822 321,800
2021/07/08 842 848 829 829 344,300
2021/07/07 846 855 840 846 245,600
2021/07/06 860 867 851 858 152,500
2021/07/05 858 861 852 854 119,100
2021/07/02 864 880 864 871 269,300
2021/07/01 865 866 850 856 177,200
2021/06/30 858 865 850 850 169,000
2021/06/29 862 862 835 841 301,900
2021/06/28 856 878 855 871 236,900
2021/06/25 849 858 843 851 216,800
2021/06/24 832 844 829 834 290,700
2021/06/23 865 865 838 841 265,700
2021/06/22 861 872 856 865 313,900
2021/06/21 879 879 835 838 345,100
2021/06/18 900 905 888 892 298,800
2021/06/17 911 916 903 905 152,200
2021/06/16 931 941 913 920 199,900
2021/06/15 937 963 930 946 228,900
2021/06/14 934 940 892 938 404,900
2021/06/11 923 928 914 919 221,000
2021/06/10 929 931 905 923 366,400
2021/06/09 899 924 891 920 928,000
2021/06/08 850 854 840 845 166,800
2021/06/07 848 851 838 842 110,000
2021/06/04 849 853 835 841 103,200
2021/06/03 840 849 839 849 119,900
2021/06/02 827 842 826 840 118,200
2021/06/01 833 836 822 835 134,400
2021/05/31 855 855 825 829 178,500
2021/05/28 842 852 840 847 130,700
2021/05/27 860 860 830 832 258,600
2021/05/26 865 869 859 860 140,800
2021/05/25 877 877 864 872 90,700
2021/05/24 859 878 859 870 99,400
2021/05/21 860 865 851 857 111,600
2021/05/20 841 863 841 860 127,500
2021/05/19 838 842 833 841 130,700
2021/05/18 840 857 834 856 124,900
2021/05/17 846 855 836 836 101,500
2021/05/14 841 844 829 835 180,600
2021/05/13 850 850 825 831 220,300
2021/05/12 875 883 853 861 148,300
2021/05/11 880 885 871 871 245,600
2021/05/10 902 907 896 899 143,300
2021/05/07 907 921 902 912 91,900
2021/05/06 890 916 890 907 139,700
2021/04/30 900 901 885 888 141,800
2021/04/28 928 932 899 900 166,600
2021/04/27 951 951 936 937 191,300
2021/04/26 968 968 943 951 114,900
2021/04/23 974 974 955 956 66,300
2021/04/22 973 973 961 967 62,200
2021/04/21 950 965 940 958 152,700
2021/04/20 982 983 960 963 100,100
2021/04/19 990 996 986 990 46,200
2021/04/16 994 1,001 990 995 61,300
2021/04/15 986 998 980 994 84,400
2021/04/14 992 994 979 986 118,600
2021/04/13 992 1,006 992 995 87,900
2021/04/12 1,004 1,007 997 1,001 93,300
2021/04/09 1,003 1,010 988 994 180,000
2021/04/08 1,010 1,022 990 993 139,800
2021/04/07 998 1,015 998 1,015 121,800
2021/04/06 1,020 1,027 999 999 147,000
2021/04/05 997 1,013 994 1,012 114,600
2021/04/02 1,019 1,023 996 1,002 100,100
2021/04/01 1,010 1,014 991 996 161,200
2021/03/31 983 1,021 982 1,004 315,700
2021/03/30 1,029 1,034 1,008 1,012 185,600
2021/03/29 1,039 1,046 1,023 1,044 196,200
2021/03/26 1,031 1,033 1,015 1,020 196,700
2021/03/25 1,045 1,045 1,022 1,022 151,300
2021/03/24 1,048 1,056 1,021 1,021 187,200
2021/03/23 1,065 1,082 1,038 1,040 133,600
2021/03/22 1,057 1,083 1,053 1,073 171,000
2021/03/19 1,066 1,076 1,056 1,071 210,300
2021/03/18 1,044 1,074 1,040 1,070 256,700
2021/03/17 1,050 1,062 1,037 1,046 288,400
2021/03/16 1,010 1,053 1,010 1,051 720,000
2021/03/15 982 1,020 980 1,003 741,400
2021/03/12 959 959 932 949 234,200
2021/03/11 933 948 925 946 156,600
2021/03/10 945 945 926 929 137,800
2021/03/09 929 943 917 942 239,000
2021/03/08 925 925 906 915 152,500
2021/03/05 902 914 897 913 260,300
2021/03/04 879 895 879 895 167,800
2021/03/03 878 881 870 881 123,600
2021/03/02 880 880 860 868 107,500
2021/03/01 852 874 852 874 145,400
2021/02/26 853 858 846 846 188,900
2021/02/25 873 873 852 861 155,600
2021/02/24 883 883 855 858 227,700
2021/02/22 885 889 880 882 70,100
2021/02/19 881 893 871 878 178,300
2021/02/18 891 906 888 891 264,400
2021/02/17 882 892 878 888 160,100
2021/02/16 895 895 880 886 186,900
2021/02/15 902 902 880 895 138,300
2021/02/12 895 896 884 888 158,500
2021/02/10 913 913 895 895 186,800
2021/02/09 915 928 912 915 314,000
2021/02/08 893 909 885 909 302,500
2021/02/05 883 888 875 887 208,200
2021/02/04 868 883 866 881 138,200
2021/02/03 870 877 869 873 149,300
2021/02/02 864 869 858 867 154,000
2021/02/01 854 861 851 853 120,500
2021/01/29 867 873 856 858 240,600
2021/01/28 874 883 869 875 244,700
2021/01/27 880 885 874 882 188,300
2021/01/26 881 881 871 880 155,300
2021/01/25 881 886 872 880 188,200
2021/01/22 867 878 861 866 241,500
2021/01/21 872 881 871 875 128,400
2021/01/20 861 870 852 869 223,200
2021/01/19 867 869 858 864 210,900
2021/01/18 858 870 851 868 254,100
2021/01/15 885 885 869 869 274,900
2021/01/14 895 900 882 890 280,000
2021/01/13 896 896 887 896 223,200
2021/01/12 913 913 895 908 310,500
2021/01/08 902 914 888 911 313,100
2021/01/07 897 915 886 897 361,600
2021/01/06 887 887 875 884 274,500
2021/01/05 901 905 870 889 474,900
2021/01/04 929 930 898 907 227,900

このページの先頭へ