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
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
2023/06/27 1,109 1,110 1,091 1,097 199,200
2023/06/26 1,105 1,121 1,096 1,107 333,700
2023/06/23 1,125 1,154 1,092 1,100 669,600
2023/06/22 1,105 1,119 1,098 1,115 278,000
2023/06/21 1,090 1,115 1,084 1,104 398,600
2023/06/20 1,090 1,092 1,071 1,084 497,100
2023/06/19 1,130 1,131 1,090 1,092 440,900
2023/06/16 1,106 1,137 1,103 1,125 768,900
2023/06/15 1,105 1,105 1,090 1,094 361,500
2023/06/14 1,089 1,112 1,083 1,105 667,500
2023/06/13 1,124 1,124 1,089 1,092 807,800
2023/06/12 1,105 1,143 1,085 1,111 2,193,100
2023/06/09 1,034 1,045 1,027 1,040 623,300
2023/06/08 1,029 1,043 1,015 1,040 811,400
2023/06/07 1,054 1,071 1,014 1,030 2,925,200
2023/06/06 959 985 949 984 572,900
2023/06/05 951 975 946 969 902,300
2023/06/02 908 929 905 927 358,600
2023/06/01 894 913 894 910 362,500
2023/05/31 900 902 888 894 367,700
2023/05/30 911 913 901 910 241,900
2023/05/29 920 925 910 914 297,700
2023/05/26 938 938 910 912 256,200
2023/05/25 928 938 927 934 232,400
2023/05/24 917 933 915 930 282,000
2023/05/23 939 940 912 920 370,100
2023/05/22 926 940 921 939 337,200
2023/05/19 928 930 917 925 300,900
2023/05/18 920 921 910 921 353,700
2023/05/17 930 933 917 917 325,500
2023/05/16 922 929 906 929 353,100
2023/05/15 911 919 909 915 260,400
2023/05/12 899 909 899 906 257,700
2023/05/11 903 907 895 899 214,700
2023/05/10 924 925 905 909 235,700
2023/05/09 920 929 919 926 342,200
2023/05/08 914 922 912 920 315,400
2023/05/02 923 928 914 922 479,400
2023/05/01 906 920 905 918 521,500
2023/04/28 899 903 891 901 520,200
2023/04/27 871 890 862 889 516,700
2023/04/26 878 888 873 882 838,800
2023/04/25 898 899 888 889 328,700
2023/04/24 895 901 890 894 385,600
2023/04/21 882 894 882 888 234,400
2023/04/20 880 891 877 883 250,400
2023/04/19 883 884 876 883 315,800
2023/04/18 879 894 872 892 424,200
2023/04/17 880 880 867 870 365,800
2023/04/14 874 877 867 872 383,900
2023/04/13 855 871 850 868 469,500
2023/04/12 847 857 846 850 324,900
2023/04/11 842 849 839 842 220,200
2023/04/10 842 844 832 836 201,700
2023/04/07 827 836 827 832 227,200
2023/04/06 826 836 825 830 380,900
2023/04/05 848 850 834 835 555,300
2023/04/04 856 861 852 861 371,300
2023/04/03 858 861 852 861 313,900
2023/03/31 845 855 844 850 444,600
2023/03/30 852 857 841 843 325,600
2023/03/29 846 853 843 853 404,100
2023/03/28 846 846 828 840 363,300
2023/03/27 834 840 825 837 299,100
2023/03/24 832 835 820 829 318,600
2023/03/23 832 837 825 835 325,600
2023/03/22 846 849 838 846 235,000
2023/03/20 842 845 828 831 348,600
2023/03/17 840 855 835 853 445,000
2023/03/16 834 837 818 825 523,900
2023/03/15 857 866 849 857 493,100
2023/03/14 860 862 830 845 892,500
2023/03/13 901 907 867 884 1,353,600
2023/03/10 871 880 869 876 920,900
2023/03/09 874 894 873 886 531,600
2023/03/08 873 876 868 869 237,500
2023/03/07 880 890 871 876 540,200
2023/03/06 871 878 864 876 500,900
2023/03/03 862 870 857 865 352,100
2023/03/02 866 866 855 859 215,200
2023/03/01 861 865 855 861 218,900
2023/02/28 876 876 863 863 216,100
2023/02/27 872 877 866 875 314,800
2023/02/24 868 873 862 871 215,800
2023/02/22 867 869 859 862 234,400
2023/02/21 874 875 867 872 224,500
2023/02/20 864 873 864 872 340,300
2023/02/17 854 860 853 857 277,000
2023/02/16 858 861 854 857 209,200
2023/02/15 863 865 851 853 172,100
2023/02/14 861 862 850 859 143,500
2023/02/13 861 861 847 852 191,900
2023/02/10 860 865 856 856 154,600
2023/02/09 854 865 853 863 115,100
2023/02/08 867 872 855 856 144,200
2023/02/07 861 875 861 867 141,900
2023/02/06 864 867 857 863 180,900
2023/02/03 851 856 850 853 197,000
2023/02/02 865 867 858 860 239,000
2023/02/01 883 887 869 870 141,300
2023/01/31 874 885 874 878 179,300
2023/01/30 877 881 869 873 277,300
2023/01/27 872 879 872 877 193,800
2023/01/26 863 874 862 871 159,100
2023/01/25 864 864 855 860 153,200
2023/01/24 855 864 852 862 219,100
2023/01/23 853 855 845 851 204,000
2023/01/20 833 841 832 840 114,900
2023/01/19 839 842 833 836 163,700
2023/01/18 838 851 833 843 219,500
2023/01/17 834 837 825 832 159,700
2023/01/16 831 833 820 822 313,800
2023/01/13 840 846 833 836 294,200
2023/01/12 848 851 841 843 226,600
2023/01/11 847 871 845 847 389,100
2023/01/10 850 852 836 836 183,800
2023/01/06 838 848 835 840 904,700
2023/01/05 873 874 851 851 356,000
2023/01/04 907 907 871 871 442,300

このページの先頭へ