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
2021/12/30 492 503 489 495 100,400
2021/12/29 486 492 486 492 46,800
2021/12/28 484 489 482 486 87,000
2021/12/27 475 483 475 481 113,900
2021/12/24 478 479 473 475 53,400
2021/12/23 470 475 469 473 91,500
2021/12/22 468 470 465 467 59,700
2021/12/21 470 473 468 468 75,400
2021/12/20 471 475 469 470 63,000
2021/12/17 486 489 472 475 186,300
2021/12/16 490 493 486 486 53,100
2021/12/15 486 491 486 486 60,600
2021/12/14 487 487 483 483 72,700
2021/12/13 496 496 482 488 54,900
2021/12/10 491 495 485 488 91,400
2021/12/09 494 494 488 488 48,600
2021/12/08 487 490 483 489 106,600
2021/12/07 475 483 472 482 163,200
2021/12/06 469 473 463 464 116,000
2021/12/03 452 469 447 467 193,800
2021/12/02 456 464 452 454 144,000
2021/12/01 457 465 452 461 151,900
2021/11/30 458 465 452 465 1,456,100
2021/11/29 482 482 456 457 389,700
2021/11/26 497 497 490 490 236,400
2021/11/25 502 503 496 499 177,100
2021/11/24 498 499 490 496 265,300
2021/11/22 492 503 492 502 171,500
2021/11/19 484 491 479 487 181,800
2021/11/18 488 492 477 482 229,200
2021/11/17 498 499 489 489 248,700
2021/11/16 508 509 497 497 220,000
2021/11/15 512 517 504 504 232,900
2021/11/12 513 535 507 510 418,700
2021/11/11 544 550 519 526 266,400
2021/11/10 547 548 542 546 56,700
2021/11/09 548 555 546 547 108,700
2021/11/08 547 549 544 545 34,600
2021/11/05 549 552 540 547 97,900
2021/11/04 544 554 537 554 142,100
2021/11/02 551 551 538 538 75,400
2021/11/01 546 550 543 550 81,000
2021/10/29 538 538 532 536 40,600
2021/10/28 537 541 534 538 67,000
2021/10/27 537 542 534 539 84,600
2021/10/26 536 537 531 535 32,700
2021/10/25 533 536 531 531 45,800
2021/10/22 529 537 527 536 66,400
2021/10/21 541 541 531 531 49,800
2021/10/20 538 543 538 538 66,800
2021/10/19 531 535 524 533 146,900
2021/10/18 526 528 519 527 58,200
2021/10/15 517 525 516 525 52,500
2021/10/14 514 518 510 511 76,400
2021/10/13 519 519 514 515 59,400
2021/10/12 519 522 517 521 38,200
2021/10/11 517 521 515 521 38,000
2021/10/08 515 521 514 517 69,500
2021/10/07 520 520 510 510 67,800
2021/10/06 525 532 518 519 65,600
2021/10/05 520 525 513 522 86,100
2021/10/04 539 539 524 526 60,500
2021/10/01 542 544 534 536 81,500
2021/09/30 556 558 550 551 66,400
2021/09/29 555 556 547 555 122,400
2021/09/28 559 564 554 562 87,800
2021/09/27 561 564 559 562 58,600
2021/09/24 559 563 554 562 95,100
2021/09/22 560 561 553 555 60,100
2021/09/21 568 568 559 560 66,500
2021/09/17 575 575 567 572 83,200
2021/09/16 575 575 565 572 80,900
2021/09/15 571 573 569 571 62,100
2021/09/14 576 578 570 578 84,300
2021/09/13 566 577 566 577 98,500
2021/09/10 563 568 563 568 99,500
2021/09/09 564 566 559 564 82,100
2021/09/08 567 574 564 571 159,200
2021/09/07 556 567 554 567 201,800
2021/09/06 555 561 548 555 89,100
2021/09/03 554 555 548 555 61,600
2021/09/02 554 554 547 549 50,300
2021/09/01 547 555 547 552 88,300
2021/08/31 544 548 542 544 52,500
2021/08/30 550 553 544 546 134,400
2021/08/27 542 548 540 547 44,100
2021/08/26 543 543 535 542 46,400
2021/08/25 545 554 540 544 152,400
2021/08/24 539 545 538 539 106,100
2021/08/23 531 539 531 537 88,100
2021/08/20 533 537 529 529 47,100
2021/08/19 533 538 529 533 88,700
2021/08/18 531 537 531 534 45,500
2021/08/17 524 529 522 527 74,700
2021/08/16 533 534 524 524 62,200
2021/08/13 537 538 528 533 88,400
2021/08/12 530 540 529 535 136,500
2021/08/11 530 533 517 527 174,400
2021/08/10 513 538 509 535 304,800
2021/08/06 512 514 510 511 36,300
2021/08/05 513 517 509 509 33,200
2021/08/04 513 517 510 516 65,100
2021/08/03 510 515 509 513 27,000
2021/08/02 511 515 510 511 71,400
2021/07/30 514 514 508 511 63,600
2021/07/29 521 521 513 514 43,500
2021/07/28 516 521 514 520 73,300
2021/07/27 519 519 514 518 47,200
2021/07/26 509 516 508 516 133,000
2021/07/21 502 510 501 506 75,000
2021/07/20 503 507 501 503 91,800
2021/07/19 508 514 502 506 105,500
2021/07/16 508 515 508 511 78,200
2021/07/15 517 517 509 510 50,200
2021/07/14 516 518 514 518 68,800
2021/07/13 515 518 514 517 81,900
2021/07/12 511 514 507 513 98,000
2021/07/09 503 509 499 508 156,500
2021/07/08 506 512 504 506 104,700
2021/07/07 506 509 505 506 70,400
2021/07/06 517 517 506 508 90,200
2021/07/05 517 518 513 518 66,600
2021/07/02 513 515 511 514 96,600
2021/07/01 504 513 502 513 106,300
2021/06/30 507 510 504 504 128,100
2021/06/29 506 507 501 502 103,300
2021/06/28 513 516 506 507 98,800
2021/06/25 512 516 510 514 82,900
2021/06/24 507 510 505 507 98,300
2021/06/23 515 515 505 507 87,400
2021/06/22 511 514 507 514 108,700
2021/06/21 511 511 500 501 149,800
2021/06/18 520 522 515 518 145,700
2021/06/17 527 527 522 523 77,700
2021/06/16 528 533 525 527 120,800
2021/06/15 519 528 519 526 148,500
2021/06/14 519 523 518 519 75,000
2021/06/11 515 519 515 517 94,100
2021/06/10 513 521 513 518 95,500
2021/06/09 514 518 512 513 166,100
2021/06/08 511 515 509 511 120,300
2021/06/07 518 521 508 510 157,700
2021/06/04 520 524 517 518 71,700
2021/06/03 520 526 519 523 74,200
2021/06/02 518 523 512 520 124,600
2021/06/01 524 527 516 518 101,900
2021/05/31 530 530 522 522 95,300
2021/05/28 532 535 525 533 102,400
2021/05/27 530 541 524 524 271,900
2021/05/26 555 556 539 541 264,600
2021/05/25 571 571 562 564 80,300
2021/05/24 560 572 560 570 79,200
2021/05/21 564 566 559 563 84,400
2021/05/20 560 571 559 568 69,100
2021/05/19 572 572 565 568 81,500
2021/05/18 573 582 569 581 90,300
2021/05/17 578 581 568 568 85,200
2021/05/14 581 588 574 578 103,300
2021/05/13 580 603 573 580 264,000
2021/05/12 570 578 542 574 267,200
2021/05/11 572 578 568 568 138,800
2021/05/10 572 578 571 576 67,700
2021/05/07 569 573 564 568 86,400
2021/05/06 554 566 552 562 98,300
2021/04/30 556 560 547 547 140,200
2021/04/28 562 569 555 555 92,800
2021/04/27 569 573 564 565 90,200
2021/04/26 576 580 568 569 109,800
2021/04/23 586 586 577 578 111,300
2021/04/22 595 596 584 586 129,300
2021/04/21 590 597 581 586 267,900
2021/04/20 592 607 589 595 193,600
2021/04/19 588 596 585 594 99,700
2021/04/16 600 601 588 590 110,800
2021/04/15 591 608 590 596 215,200
2021/04/14 590 599 579 591 195,200
2021/04/13 587 594 573 583 172,500
2021/04/12 603 604 581 581 191,500
2021/04/09 606 616 595 597 653,100
2021/04/08 574 607 570 598 830,700
2021/04/07 564 574 557 574 173,600
2021/04/06 560 564 552 561 141,500
2021/04/05 558 560 551 557 71,700
2021/04/02 549 560 549 558 100,200
2021/04/01 546 551 541 547 78,600
2021/03/31 547 553 541 544 98,100
2021/03/30 550 557 547 553 91,100
2021/03/29 563 564 554 561 141,800
2021/03/26 553 560 549 557 104,700
2021/03/25 545 553 544 549 85,500
2021/03/24 555 555 539 541 124,300
2021/03/23 574 583 560 560 183,600
2021/03/22 565 574 564 569 202,400
2021/03/19 550 562 547 562 215,300
2021/03/18 552 555 547 548 199,500
2021/03/17 547 551 541 551 75,300
2021/03/16 543 553 541 550 182,000
2021/03/15 532 543 532 543 151,800
2021/03/12 528 534 523 532 200,100
2021/03/11 537 537 529 529 110,500
2021/03/10 540 540 531 532 110,000
2021/03/09 531 543 528 540 184,000
2021/03/08 530 531 522 524 122,400
2021/03/05 522 527 512 524 146,800
2021/03/04 526 528 518 522 112,200
2021/03/03 526 527 521 525 76,300
2021/03/02 528 528 518 522 107,000
2021/03/01 520 526 519 526 108,900
2021/02/26 520 525 511 511 126,300
2021/02/25 529 534 522 530 75,100
2021/02/24 534 537 524 524 86,800
2021/02/22 540 543 530 530 127,900
2021/02/19 525 534 523 534 102,200
2021/02/18 536 536 527 529 155,000
2021/02/17 514 538 514 538 231,100
2021/02/16 521 521 509 513 120,200
2021/02/15 528 529 515 516 182,800
2021/02/12 518 533 518 527 214,700
2021/02/10 507 526 506 517 320,200
2021/02/09 515 515 503 507 132,600
2021/02/08 497 511 496 511 222,200
2021/02/05 491 494 489 492 124,100
2021/02/04 492 493 487 489 152,500
2021/02/03 493 496 489 492 172,500
2021/02/02 485 491 484 489 124,500
2021/02/01 476 490 476 484 147,900
2021/01/29 487 490 477 477 203,700
2021/01/28 485 492 483 487 150,700
2021/01/27 483 488 482 488 127,000
2021/01/26 487 488 483 484 114,100
2021/01/25 489 490 485 487 109,400
2021/01/22 486 489 484 485 174,800
2021/01/21 488 493 487 488 181,800
2021/01/20 489 492 486 489 153,800
2021/01/19 496 497 490 490 171,300
2021/01/18 497 499 496 497 112,400
2021/01/15 500 503 495 497 121,500
2021/01/14 499 501 495 499 206,700
2021/01/13 500 500 494 497 127,100
2021/01/12 497 499 493 497 115,000
2021/01/08 493 498 490 495 236,200
2021/01/07 495 499 491 492 269,100
2021/01/06 494 494 487 492 98,600
2021/01/05 493 495 489 492 112,400
2021/01/04 511 511 489 495 97,100

このページの先頭へ