日本精蝋(5010)の株価時系列情報
日本精蝋(5010)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 |
---|---|---|---|---|---|
2024/04/24 | 161 | 162 | 159 | 160 | 39,500 |
2024/04/23 | 160 | 163 | 159 | 160 | 118,500 |
2024/04/22 | 155 | 163 | 155 | 160 | 241,400 |
2024/04/19 | 158 | 160 | 152 | 156 | 381,100 |
2024/04/18 | 159 | 161 | 158 | 159 | 94,200 |
2024/04/17 | 162 | 162 | 156 | 158 | 175,900 |
2024/04/16 | 163 | 163 | 159 | 160 | 176,800 |
2024/04/15 | 163 | 165 | 162 | 165 | 110,200 |
2024/04/12 | 170 | 170 | 162 | 164 | 335,200 |
2024/04/11 | 164 | 169 | 161 | 166 | 387,200 |
2024/04/10 | 159 | 164 | 158 | 163 | 246,100 |
2024/04/09 | 156 | 161 | 156 | 157 | 347,200 |
2024/04/08 | 158 | 159 | 153 | 157 | 349,900 |
2024/04/05 | 160 | 166 | 155 | 158 | 924,500 |
2024/04/04 | 163 | 167 | 159 | 160 | 463,800 |
2024/04/03 | 161 | 165 | 157 | 161 | 289,000 |
2024/04/02 | 167 | 172 | 163 | 164 | 526,200 |
2024/04/01 | 171 | 175 | 167 | 168 | 440,900 |
2024/03/29 | 167 | 174 | 167 | 172 | 370,200 |
2024/03/28 | 175 | 180 | 166 | 169 | 671,000 |
2024/03/27 | 176 | 177 | 171 | 172 | 693,000 |
2024/03/26 | 178 | 180 | 174 | 174 | 795,800 |
2024/03/25 | 190 | 190 | 181 | 182 | 1,415,300 |
2024/03/22 | 202 | 208 | 193 | 193 | 1,565,300 |
2024/03/21 | 208 | 211 | 197 | 198 | 2,577,700 |
2024/03/19 | 206 | 239 | 194 | 208 | 16,103,700 |
2024/03/18 | 214 | 225 | 192 | 197 | 7,797,500 |
2024/03/15 | 209 | 246 | 196 | 230 | 29,237,100 |
2024/03/14 | 156 | 196 | 148 | 196 | 9,961,200 |
2024/03/13 | 144 | 146 | 143 | 146 | 93,700 |
2024/03/12 | 145 | 145 | 141 | 143 | 37,200 |
2024/03/11 | 147 | 147 | 141 | 143 | 80,800 |
2024/03/08 | 144 | 148 | 144 | 146 | 45,400 |
2024/03/07 | 149 | 149 | 144 | 144 | 121,900 |
2024/03/06 | 147 | 149 | 145 | 148 | 63,500 |
2024/03/05 | 145 | 147 | 143 | 146 | 129,000 |
2024/03/04 | 145 | 149 | 145 | 146 | 79,100 |
2024/03/01 | 151 | 153 | 145 | 145 | 363,900 |
2024/02/29 | 152 | 158 | 146 | 153 | 589,400 |
2024/02/28 | 146 | 151 | 144 | 147 | 264,700 |
2024/02/27 | 141 | 146 | 141 | 145 | 216,600 |
2024/02/26 | 141 | 142 | 140 | 142 | 59,700 |
2024/02/22 | 140 | 142 | 138 | 139 | 163,300 |
2024/02/21 | 139 | 141 | 137 | 140 | 104,300 |
2024/02/20 | 140 | 143 | 138 | 141 | 118,700 |
2024/02/19 | 131 | 145 | 131 | 142 | 596,300 |
2024/02/16 | 129 | 133 | 128 | 133 | 154,800 |
2024/02/15 | 136 | 136 | 127 | 130 | 263,700 |
2024/02/14 | 132 | 135 | 131 | 135 | 132,100 |
2024/02/13 | 130 | 134 | 130 | 132 | 173,300 |
2024/02/09 | 131 | 132 | 130 | 131 | 70,800 |
2024/02/08 | 131 | 132 | 130 | 132 | 18,500 |
2024/02/07 | 132 | 132 | 130 | 130 | 32,400 |
2024/02/06 | 133 | 133 | 131 | 131 | 58,600 |
2024/02/05 | 132 | 133 | 131 | 132 | 48,500 |
2024/02/02 | 133 | 133 | 131 | 132 | 52,500 |
2024/02/01 | 135 | 135 | 131 | 132 | 129,400 |
2024/01/31 | 138 | 138 | 134 | 135 | 86,500 |
2024/01/30 | 138 | 138 | 136 | 137 | 76,400 |
2024/01/29 | 135 | 137 | 134 | 137 | 94,300 |
2024/01/26 | 135 | 135 | 133 | 134 | 35,000 |
2024/01/25 | 134 | 138 | 134 | 134 | 186,300 |
2024/01/24 | 131 | 134 | 131 | 133 | 56,300 |
2024/01/23 | 133 | 133 | 131 | 131 | 113,500 |
2024/01/22 | 132 | 133 | 130 | 133 | 92,800 |
2024/01/19 | 130 | 132 | 130 | 130 | 54,600 |
2024/01/18 | 130 | 131 | 129 | 131 | 71,300 |
2024/01/17 | 132 | 133 | 130 | 130 | 116,800 |
2024/01/16 | 134 | 134 | 131 | 131 | 56,800 |
2024/01/15 | 132 | 134 | 131 | 134 | 103,300 |
2024/01/12 | 134 | 135 | 130 | 131 | 116,000 |
2024/01/11 | 133 | 137 | 132 | 133 | 478,500 |
2024/01/10 | 130 | 131 | 128 | 131 | 67,400 |
2024/01/09 | 130 | 130 | 128 | 130 | 140,300 |
2024/01/05 | 131 | 131 | 129 | 129 | 58,900 |
2024/01/04 | 129 | 133 | 129 | 131 | 105,000 |
2023/12/29 | 133 | 133 | 130 | 131 | 83,000 |
2023/12/28 | 129 | 134 | 127 | 134 | 219,400 |
2023/12/27 | 126 | 129 | 125 | 127 | 144,700 |
2023/12/26 | 128 | 128 | 126 | 126 | 130,700 |
2023/12/25 | 129 | 131 | 127 | 128 | 143,900 |
2023/12/22 | 128 | 131 | 128 | 130 | 136,400 |
2023/12/21 | 132 | 132 | 127 | 127 | 157,100 |
2023/12/20 | 128 | 132 | 128 | 132 | 217,600 |
2023/12/19 | 128 | 128 | 127 | 127 | 56,400 |
2023/12/18 | 128 | 128 | 125 | 128 | 98,500 |
2023/12/15 | 126 | 130 | 125 | 128 | 140,700 |
2023/12/14 | 128 | 132 | 125 | 125 | 211,000 |
2023/12/13 | 128 | 129 | 126 | 128 | 62,700 |
2023/12/12 | 128 | 129 | 126 | 127 | 59,900 |
2023/12/11 | 126 | 130 | 124 | 128 | 122,100 |
2023/12/08 | 127 | 127 | 124 | 124 | 167,900 |
2023/12/07 | 129 | 131 | 127 | 127 | 133,000 |
2023/12/06 | 131 | 131 | 129 | 129 | 105,900 |
2023/12/05 | 129 | 132 | 129 | 129 | 84,000 |
2023/12/04 | 129 | 132 | 128 | 130 | 112,400 |
2023/12/01 | 134 | 134 | 129 | 129 | 284,900 |
2023/11/30 | 134 | 136 | 132 | 133 | 179,900 |
2023/11/29 | 135 | 138 | 134 | 134 | 111,100 |
2023/11/28 | 137 | 137 | 134 | 135 | 78,800 |
2023/11/27 | 139 | 140 | 136 | 136 | 120,700 |
2023/11/24 | 139 | 141 | 137 | 139 | 146,000 |
2023/11/22 | 142 | 142 | 138 | 139 | 285,800 |
2023/11/21 | 144 | 144 | 141 | 142 | 178,800 |
2023/11/20 | 142 | 146 | 140 | 143 | 441,300 |
2023/11/17 | 133 | 141 | 133 | 141 | 770,600 |
2023/11/16 | 133 | 134 | 130 | 132 | 126,300 |
2023/11/15 | 129 | 136 | 128 | 133 | 289,600 |
2023/11/14 | 132 | 133 | 130 | 131 | 147,800 |
2023/11/13 | 133 | 133 | 131 | 133 | 100,400 |
2023/11/10 | 131 | 134 | 131 | 132 | 89,200 |
2023/11/09 | 131 | 133 | 130 | 133 | 148,800 |
2023/11/08 | 135 | 135 | 130 | 133 | 445,400 |
2023/11/07 | 142 | 146 | 133 | 135 | 834,100 |
2023/11/06 | 143 | 145 | 140 | 142 | 384,200 |
2023/11/02 | 138 | 144 | 138 | 141 | 417,600 |
2023/11/01 | 140 | 141 | 136 | 138 | 424,400 |
2023/10/31 | 144 | 145 | 135 | 136 | 869,200 |
2023/10/30 | 149 | 158 | 144 | 145 | 2,140,900 |
2023/10/27 | 138 | 160 | 137 | 141 | 5,460,600 |
2023/10/26 | 136 | 137 | 129 | 129 | 797,400 |
2023/10/25 | 129 | 154 | 129 | 140 | 4,484,500 |
2023/10/24 | 125 | 129 | 122 | 126 | 408,600 |
2023/10/23 | 132 | 132 | 125 | 125 | 346,600 |
2023/10/20 | 135 | 136 | 128 | 130 | 453,600 |
2023/10/19 | 139 | 150 | 133 | 134 | 732,100 |
2023/10/18 | 140 | 142 | 137 | 139 | 282,900 |
2023/10/17 | 143 | 146 | 138 | 138 | 458,500 |
2023/10/16 | 137 | 150 | 136 | 139 | 991,400 |
2023/10/13 | 148 | 150 | 139 | 139 | 756,400 |
2023/10/12 | 157 | 159 | 150 | 150 | 1,151,800 |
2023/10/11 | 146 | 167 | 144 | 162 | 3,053,200 |
2023/10/10 | 150 | 150 | 143 | 146 | 605,300 |
2023/10/06 | 143 | 147 | 141 | 147 | 736,000 |
2023/10/05 | 156 | 159 | 141 | 144 | 1,945,300 |
2023/10/04 | 152 | 171 | 151 | 155 | 3,827,700 |
2023/10/03 | 168 | 171 | 154 | 156 | 1,820,900 |
2023/10/02 | 186 | 187 | 163 | 171 | 2,955,300 |
2023/09/29 | 204 | 219 | 179 | 188 | 10,643,600 |
2023/09/28 | 202 | 237 | 196 | 208 | 14,250,300 |
2023/09/27 | 232 | 250 | 175 | 187 | 11,141,600 |
2023/09/26 | 184 | 216 | 182 | 216 | 6,596,300 |
2023/09/25 | 140 | 176 | 139 | 166 | 5,845,400 |
2023/09/22 | 135 | 153 | 132 | 138 | 3,291,000 |
2023/09/21 | 116 | 154 | 116 | 130 | 3,687,500 |
2023/09/20 | 116 | 116 | 114 | 116 | 14,800 |
2023/09/19 | 118 | 118 | 115 | 116 | 33,800 |
2023/09/15 | 117 | 117 | 114 | 116 | 28,400 |
2023/09/14 | 116 | 122 | 114 | 116 | 197,600 |
2023/09/13 | 115 | 115 | 113 | 113 | 23,800 |
2023/09/12 | 112 | 116 | 112 | 114 | 36,800 |
2023/09/11 | 112 | 114 | 111 | 112 | 22,100 |
2023/09/08 | 112 | 112 | 111 | 111 | 5,500 |
2023/09/07 | 112 | 113 | 112 | 112 | 16,300 |
2023/09/06 | 112 | 114 | 112 | 112 | 43,000 |
2023/09/05 | 112 | 113 | 111 | 112 | 30,900 |
2023/09/04 | 111 | 111 | 110 | 111 | 23,500 |
2023/09/01 | 111 | 111 | 110 | 111 | 11,000 |
2023/08/31 | 111 | 111 | 109 | 111 | 26,400 |
2023/08/30 | 111 | 111 | 109 | 111 | 6,200 |
2023/08/29 | 110 | 111 | 109 | 111 | 5,100 |
2023/08/28 | 112 | 112 | 109 | 110 | 15,400 |
2023/08/25 | 109 | 110 | 109 | 110 | 16,600 |
2023/08/24 | 109 | 109 | 107 | 109 | 16,000 |
2023/08/23 | 109 | 109 | 107 | 109 | 7,200 |
2023/08/22 | 110 | 110 | 109 | 109 | 7,100 |
2023/08/21 | 109 | 109 | 107 | 109 | 7,100 |
2023/08/18 | 108 | 110 | 108 | 109 | 10,900 |
2023/08/17 | 110 | 110 | 108 | 109 | 31,500 |
2023/08/16 | 113 | 113 | 109 | 111 | 58,900 |
2023/08/15 | 116 | 116 | 110 | 113 | 121,200 |
2023/08/14 | 117 | 118 | 116 | 117 | 20,300 |
2023/08/10 | 116 | 117 | 116 | 116 | 20,100 |
2023/08/09 | 117 | 117 | 116 | 116 | 10,700 |
2023/08/08 | 118 | 118 | 117 | 117 | 6,600 |
2023/08/07 | 117 | 118 | 117 | 118 | 2,600 |
2023/08/04 | 117 | 118 | 116 | 117 | 3,000 |
2023/08/03 | 117 | 119 | 115 | 117 | 52,000 |
2023/08/02 | 117 | 117 | 117 | 117 | 9,000 |
2023/08/01 | 117 | 118 | 117 | 117 | 11,300 |
2023/07/31 | 118 | 118 | 117 | 118 | 5,200 |
2023/07/28 | 119 | 119 | 116 | 117 | 32,500 |
2023/07/27 | 119 | 119 | 118 | 118 | 3,900 |
2023/07/26 | 118 | 118 | 118 | 118 | 2,200 |
2023/07/25 | 120 | 120 | 118 | 118 | 7,900 |
2023/07/24 | 119 | 119 | 118 | 119 | 13,700 |
2023/07/21 | 119 | 119 | 118 | 118 | 4,600 |
2023/07/20 | 118 | 118 | 118 | 118 | 3,800 |
2023/07/19 | 119 | 119 | 118 | 118 | 5,900 |
2023/07/18 | 117 | 119 | 117 | 118 | 16,200 |
2023/07/14 | 117 | 118 | 117 | 117 | 57,100 |
2023/07/13 | 116 | 118 | 115 | 118 | 36,000 |
2023/07/12 | 117 | 118 | 116 | 116 | 24,500 |
2023/07/11 | 117 | 118 | 116 | 116 | 23,300 |
2023/07/10 | 116 | 117 | 116 | 117 | 9,000 |
2023/07/07 | 116 | 117 | 116 | 116 | 6,300 |
2023/07/06 | 117 | 117 | 115 | 116 | 32,600 |
2023/07/05 | 117 | 117 | 116 | 116 | 17,300 |
2023/07/04 | 118 | 118 | 116 | 116 | 38,100 |
2023/07/03 | 117 | 118 | 116 | 118 | 25,000 |