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

日本農薬(4997)の株価時系列情報

日本農薬(4997)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
2020/12/30 506 512 496 504 155,100
2020/12/29 499 506 499 506 123,700
2020/12/28 505 507 490 501 164,900
2020/12/25 507 514 503 505 172,800
2020/12/24 508 510 502 505 98,400
2020/12/23 506 508 502 508 68,400
2020/12/22 515 515 506 508 49,600
2020/12/21 518 523 514 518 57,600
2020/12/18 518 525 517 521 90,000
2020/12/17 529 529 520 522 64,800
2020/12/16 531 539 528 528 114,500
2020/12/15 530 539 530 532 59,100
2020/12/14 540 541 531 531 78,500
2020/12/11 532 536 527 536 74,900
2020/12/10 544 544 531 531 66,400
2020/12/09 541 549 539 548 59,500
2020/12/08 540 546 537 542 50,800
2020/12/07 557 562 542 543 79,800
2020/12/04 562 563 548 557 53,700
2020/12/03 542 561 541 560 164,900
2020/12/02 538 545 535 540 118,000
2020/12/01 529 544 529 533 168,100
2020/11/30 543 546 526 531 160,700
2020/11/27 539 551 536 543 173,700
2020/11/26 533 543 533 539 60,400
2020/11/25 542 549 534 534 126,000
2020/11/24 541 543 533 534 74,900
2020/11/20 525 534 521 534 106,700
2020/11/19 528 530 521 525 46,400
2020/11/18 524 532 521 528 75,700
2020/11/17 536 536 519 525 74,000
2020/11/16 527 544 527 539 172,800
2020/11/13 526 540 520 523 146,700
2020/11/12 534 538 522 524 115,600
2020/11/11 525 539 518 534 180,700
2020/11/10 525 527 509 519 154,900
2020/11/09 508 516 505 512 198,900
2020/11/06 504 507 496 502 230,000
2020/11/05 488 500 479 497 195,900
2020/11/04 485 492 482 486 97,800
2020/11/02 481 488 480 483 94,700
2020/10/30 498 498 477 481 104,500
2020/10/29 489 499 489 496 114,200
2020/10/28 501 502 493 497 79,700
2020/10/27 500 509 494 501 169,900
2020/10/26 491 506 491 505 91,100
2020/10/23 496 496 488 491 103,700
2020/10/22 504 504 493 493 75,400
2020/10/21 492 506 491 504 69,000
2020/10/20 501 502 492 492 60,900
2020/10/19 498 502 493 502 115,100
2020/10/16 493 500 492 497 72,800
2020/10/15 498 503 494 494 93,100
2020/10/14 506 506 499 500 52,000
2020/10/13 508 509 502 504 54,900
2020/10/12 508 515 503 505 107,600
2020/10/09 512 514 504 510 83,100
2020/10/08 509 516 507 513 113,900
2020/10/07 512 513 506 509 60,900
2020/10/06 508 517 508 514 145,600
2020/10/05 502 513 501 511 106,400
2020/10/02 508 510 493 496 207,500
2020/09/30 519 521 512 512 136,700
2020/09/29 524 528 515 525 106,100
2020/09/28 525 526 518 526 167,600
2020/09/25 516 521 510 521 242,900
2020/09/24 511 517 506 509 105,900
2020/09/23 514 518 504 511 174,800
2020/09/18 518 524 514 524 149,900
2020/09/17 514 522 511 515 108,600
2020/09/16 514 518 508 518 126,100
2020/09/15 514 518 504 514 167,100
2020/09/14 503 519 498 516 217,700
2020/09/11 499 505 497 501 126,900
2020/09/10 497 503 496 499 72,200
2020/09/09 495 499 491 497 207,400
2020/09/08 500 502 489 498 215,600
2020/09/07 501 506 496 502 148,000
2020/09/04 499 508 499 503 83,300
2020/09/03 513 516 506 506 173,500
2020/09/02 501 509 500 505 66,700
2020/09/01 500 504 497 500 95,600
2020/08/31 498 509 498 499 95,200
2020/08/28 512 512 496 498 148,300
2020/08/27 508 511 501 510 69,700
2020/08/26 514 515 502 508 86,000
2020/08/25 517 522 511 513 189,000
2020/08/24 514 518 510 510 66,400
2020/08/21 520 525 514 514 185,500
2020/08/20 522 526 515 520 126,400
2020/08/19 527 531 522 524 71,400
2020/08/18 536 536 523 527 70,200
2020/08/17 541 547 529 529 111,800
2020/08/14 535 535 527 533 134,300
2020/08/13 523 549 520 545 351,700
2020/08/12 533 538 517 520 166,400
2020/08/11 497 520 497 516 204,000
2020/08/07 495 503 491 495 114,200
2020/08/06 497 503 492 495 84,900
2020/08/05 502 504 494 501 88,800
2020/08/04 498 505 494 504 60,500
2020/08/03 478 496 478 491 93,100
2020/07/31 497 497 476 478 143,900
2020/07/30 516 516 502 502 141,800
2020/07/29 528 528 515 516 96,400
2020/07/28 539 543 528 533 110,300
2020/07/27 534 538 523 537 150,100
2020/07/22 550 554 532 537 287,400
2020/07/21 526 550 521 542 425,500
2020/07/20 502 528 502 526 245,600
2020/07/17 497 502 494 502 83,200
2020/07/16 505 507 486 490 171,000
2020/07/15 505 507 494 503 115,400
2020/07/14 498 503 493 500 115,200
2020/07/13 506 506 494 498 101,400
2020/07/10 497 511 486 500 224,700
2020/07/09 510 510 496 505 126,200
2020/07/08 511 511 500 500 148,300
2020/07/07 519 519 506 514 107,900
2020/07/06 511 523 511 517 154,800
2020/07/03 507 513 498 510 178,500
2020/07/02 511 517 495 507 498,000
2020/07/01 492 530 488 514 1,594,300
2020/06/30 466 475 461 468 163,300
2020/06/29 459 462 450 451 64,800
2020/06/26 462 466 453 457 101,300
2020/06/25 457 466 453 464 125,600
2020/06/24 475 475 459 459 55,100
2020/06/23 465 474 461 472 102,900
2020/06/22 452 468 451 465 166,900
2020/06/19 462 464 450 450 185,800
2020/06/18 456 468 452 464 212,800
2020/06/17 466 471 458 459 147,600
2020/06/16 466 472 460 471 153,000
2020/06/15 468 473 456 456 107,700
2020/06/12 460 469 455 467 186,100
2020/06/11 508 508 480 480 128,400
2020/06/10 507 512 502 508 83,600
2020/06/09 508 514 501 509 67,100
2020/06/08 514 514 502 510 89,000
2020/06/05 508 512 505 509 69,200
2020/06/04 492 507 488 506 121,800
2020/06/03 488 489 479 487 96,300
2020/06/02 495 495 481 485 176,500
2020/06/01 493 494 485 487 66,100
2020/05/29 487 495 484 493 116,300
2020/05/28 496 497 480 491 148,400
2020/05/27 483 494 482 493 110,800
2020/05/26 482 484 474 480 103,600
2020/05/25 470 479 463 478 144,000
2020/05/22 464 470 454 455 86,600
2020/05/21 458 468 456 464 93,800
2020/05/20 444 458 443 457 123,600
2020/05/19 450 452 439 443 113,400
2020/05/18 437 440 433 440 57,600
2020/05/15 433 439 428 437 47,700
2020/05/14 438 442 431 431 70,100
2020/05/13 435 441 428 438 65,000
2020/05/12 438 439 430 435 30,300
2020/05/11 435 442 432 435 87,200
2020/05/08 425 436 420 436 84,900
2020/05/07 420 424 415 415 73,900
2020/05/01 432 432 418 419 101,200
2020/04/30 441 444 432 434 141,000
2020/04/28 436 442 432 439 135,600
2020/04/27 432 438 428 432 149,600
2020/04/24 428 434 423 432 125,600
2020/04/23 412 427 410 427 95,700
2020/04/22 412 417 407 408 97,600
2020/04/21 431 431 413 420 136,600
2020/04/20 441 443 429 435 171,000
2020/04/17 432 440 421 437 196,100
2020/04/16 403 430 403 429 138,800
2020/04/15 427 427 407 410 152,100
2020/04/14 422 432 422 429 125,900
2020/04/13 425 428 415 416 70,400
2020/04/10 426 426 409 424 84,500
2020/04/09 431 431 410 418 157,300
2020/04/08 429 435 423 432 222,800
2020/04/07 415 434 411 428 277,600
2020/04/06 374 410 374 408 222,100
2020/04/03 385 392 375 378 112,600
2020/04/02 388 399 377 378 126,100
2020/04/01 416 421 394 396 130,800
2020/03/31 431 439 414 418 167,400
2020/03/30 440 453 418 434 319,600
2020/03/27 432 456 418 456 364,100
2020/03/26 402 422 389 420 385,300
2020/03/25 392 397 379 397 212,100
2020/03/24 384 387 368 377 334,200
2020/03/23 379 386 357 382 358,900
2020/03/19 381 405 357 372 521,400
2020/03/18 422 429 380 380 618,500
2020/03/17 399 439 394 433 238,400
2020/03/16 404 426 400 411 248,100
2020/03/13 400 412 392 399 310,800
2020/03/12 433 444 421 425 231,700
2020/03/11 457 466 448 449 139,200
2020/03/10 441 461 423 459 208,900
2020/03/09 465 466 444 449 152,100
2020/03/06 495 495 480 481 131,300
2020/03/05 497 514 497 503 165,400
2020/03/04 493 500 490 491 147,000
2020/03/03 515 525 504 504 160,100
2020/03/02 495 518 494 512 160,100
2020/02/28 501 513 501 505 215,900
2020/02/27 520 531 519 521 129,000
2020/02/26 519 526 511 523 134,000
2020/02/25 536 550 528 531 169,300
2020/02/21 553 565 551 552 111,900
2020/02/20 545 554 544 552 115,900
2020/02/19 542 553 542 545 149,700
2020/02/18 549 549 539 541 94,400
2020/02/17 552 555 548 549 86,600
2020/02/14 555 565 555 562 91,600
2020/02/13 571 574 561 564 48,500
2020/02/12 571 575 569 572 46,200
2020/02/10 583 583 572 574 44,400
2020/02/07 580 584 575 583 66,900
2020/02/06 582 590 582 585 104,800
2020/02/05 567 578 567 573 57,200
2020/02/04 549 563 549 563 51,000
2020/02/03 548 558 546 549 59,600
2020/01/31 564 568 563 563 54,400
2020/01/30 574 574 556 558 97,300
2020/01/29 578 583 575 576 45,100
2020/01/28 573 583 568 578 110,400
2020/01/27 577 583 574 579 83,700
2020/01/24 591 595 587 587 71,300
2020/01/23 596 596 586 586 46,800
2020/01/22 592 600 588 596 69,800
2020/01/21 590 595 590 592 42,900
2020/01/20 585 594 585 591 55,500
2020/01/17 593 593 587 588 68,500
2020/01/16 592 594 585 589 133,600
2020/01/15 579 590 579 587 126,500
2020/01/14 570 580 569 579 120,500
2020/01/10 578 582 570 570 59,700
2020/01/09 580 588 577 580 97,000
2020/01/08 566 575 562 572 107,800
2020/01/07 569 580 569 576 121,000
2020/01/06 571 573 563 568 137,900

このページの先頭へ