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
2022/12/30 130 130 127 127 116,400
2022/12/29 128 130 126 130 70,500
2022/12/28 130 130 126 129 261,200
2022/12/27 133 135 131 132 139,800
2022/12/26 139 139 132 135 300,900
2022/12/23 141 141 138 140 89,800
2022/12/22 144 144 141 143 25,000
2022/12/21 142 144 142 143 27,100
2022/12/20 144 145 142 142 133,400
2022/12/19 145 146 144 145 90,400
2022/12/16 148 148 145 147 90,200
2022/12/15 149 150 148 148 44,900
2022/12/14 150 150 148 149 68,600
2022/12/13 152 152 149 150 99,200
2022/12/12 152 152 150 151 35,100
2022/12/09 151 152 150 151 18,400
2022/12/08 152 152 149 151 34,900
2022/12/07 153 154 152 152 16,800
2022/12/06 153 155 152 153 24,300
2022/12/05 153 153 152 152 17,800
2022/12/02 151 153 151 153 34,400
2022/12/01 152 153 151 152 32,400
2022/11/30 153 153 151 152 55,600
2022/11/29 155 155 153 154 25,800
2022/11/28 155 155 153 154 11,600
2022/11/25 155 155 151 154 36,900
2022/11/24 152 154 151 153 38,700
2022/11/22 151 151 150 151 16,300
2022/11/21 151 152 149 150 45,200
2022/11/18 151 152 150 150 78,100
2022/11/17 154 154 149 149 207,100
2022/11/16 155 155 152 155 75,100
2022/11/15 157 157 150 156 216,000
2022/11/14 168 171 167 169 66,600
2022/11/11 167 168 166 168 44,500
2022/11/10 168 168 166 167 23,300
2022/11/09 169 169 167 168 10,100
2022/11/08 168 169 167 168 8,800
2022/11/07 168 169 167 169 16,300
2022/11/04 168 169 167 168 6,400
2022/11/02 168 169 167 169 25,300
2022/11/01 167 168 167 167 2,800
2022/10/31 168 168 166 167 33,200
2022/10/28 168 168 167 167 26,100
2022/10/27 168 168 167 168 15,800
2022/10/26 167 169 167 168 119,800
2022/10/25 169 171 168 170 17,900
2022/10/24 168 169 167 169 8,600
2022/10/21 168 169 167 167 46,500
2022/10/20 168 169 168 169 4,100
2022/10/19 169 170 168 168 12,400
2022/10/18 168 170 168 169 14,500
2022/10/17 168 169 167 168 16,400
2022/10/14 169 171 167 167 37,900
2022/10/13 169 169 167 168 14,700
2022/10/12 169 169 168 169 7,200
2022/10/11 170 171 169 169 27,400
2022/10/07 170 171 170 171 12,700
2022/10/06 171 172 170 171 8,300
2022/10/05 170 173 169 171 26,200
2022/10/04 170 171 169 170 11,000
2022/10/03 168 170 167 170 22,700
2022/09/30 170 170 168 169 40,300
2022/09/29 171 172 170 170 12,500
2022/09/28 176 177 170 170 37,000
2022/09/27 175 175 171 174 46,300
2022/09/26 171 193 170 175 384,400
2022/09/22 167 169 167 169 4,700
2022/09/21 167 169 167 169 5,600
2022/09/20 169 169 166 167 12,300
2022/09/16 168 168 167 168 13,500
2022/09/15 167 168 167 167 4,700
2022/09/14 167 168 166 167 11,100
2022/09/13 169 169 167 168 13,700
2022/09/12 169 169 167 168 11,300
2022/09/09 169 169 168 168 5,400
2022/09/08 167 169 167 169 5,600
2022/09/07 169 169 166 167 12,600
2022/09/06 168 169 167 168 6,200
2022/09/05 169 170 168 169 4,000
2022/09/02 168 169 167 169 19,100
2022/09/01 169 169 167 168 19,300
2022/08/31 170 170 169 170 5,600
2022/08/30 170 170 169 170 3,700
2022/08/29 169 170 168 169 13,900
2022/08/26 170 171 169 171 8,400
2022/08/25 169 170 168 169 28,800
2022/08/24 168 169 167 169 27,200
2022/08/23 170 170 168 168 34,600
2022/08/22 170 171 168 170 29,100
2022/08/19 171 172 170 171 19,100
2022/08/18 172 173 170 171 34,400
2022/08/17 170 172 170 171 32,200
2022/08/16 167 174 164 170 137,300
2022/08/15 176 180 174 176 124,900
2022/08/12 172 175 172 175 58,800
2022/08/10 171 172 170 172 18,800
2022/08/09 171 171 170 170 4,900
2022/08/08 172 172 171 171 6,500
2022/08/05 172 173 169 173 27,300
2022/08/04 170 173 169 173 16,400
2022/08/03 173 173 169 170 36,800
2022/08/02 172 173 171 173 6,500
2022/08/01 170 174 170 171 12,300
2022/07/29 170 170 170 170 11,800
2022/07/28 172 172 169 169 16,300
2022/07/27 174 174 170 171 19,700
2022/07/26 171 173 171 172 5,400
2022/07/25 171 172 171 171 7,400
2022/07/22 171 171 170 170 7,200
2022/07/21 172 172 171 171 3,600
2022/07/20 171 173 170 172 25,200
2022/07/19 170 171 170 170 7,800
2022/07/15 171 171 169 169 2,800
2022/07/14 169 171 169 171 8,000
2022/07/13 169 171 169 171 1,500
2022/07/12 172 172 168 171 7,000
2022/07/11 170 172 169 171 4,200
2022/07/08 170 170 168 169 2,900
2022/07/07 168 169 168 169 3,600
2022/07/06 169 169 168 168 7,600
2022/07/05 168 169 168 169 17,100
2022/07/04 169 169 168 168 3,700
2022/07/01 168 169 168 169 3,600
2022/06/30 172 172 170 170 14,700
2022/06/29 171 171 170 171 8,100
2022/06/28 172 173 171 173 30,000
2022/06/27 172 173 170 172 11,100
2022/06/24 169 170 169 169 19,200
2022/06/23 170 170 169 170 1,500
2022/06/22 170 170 169 170 4,300
2022/06/21 168 169 168 169 7,200
2022/06/20 170 170 167 168 17,200
2022/06/17 169 169 168 169 11,400
2022/06/16 172 172 170 171 9,300
2022/06/15 173 173 170 171 10,800
2022/06/14 173 173 171 172 13,500
2022/06/13 173 173 172 173 5,000
2022/06/10 175 175 172 172 15,200
2022/06/09 177 177 175 175 5,900
2022/06/08 176 178 176 176 12,900
2022/06/07 175 177 174 175 17,000
2022/06/06 171 176 171 174 30,900
2022/06/03 173 173 172 172 13,000
2022/06/02 172 172 171 172 16,800
2022/06/01 169 171 169 171 6,800
2022/05/31 170 171 169 169 12,500
2022/05/30 171 171 169 170 16,200
2022/05/27 168 170 168 170 13,900
2022/05/26 169 170 168 168 16,500
2022/05/25 168 169 168 168 7,100
2022/05/24 168 168 167 168 27,100
2022/05/23 168 169 167 167 8,800
2022/05/20 168 169 168 168 5,600
2022/05/19 167 169 167 168 21,800
2022/05/18 168 169 167 169 19,100
2022/05/17 172 172 164 167 138,100
2022/05/16 174 175 171 172 36,800
2022/05/13 170 172 169 172 9,400
2022/05/12 169 169 167 169 26,500
2022/05/11 169 173 169 170 10,700
2022/05/10 171 171 168 169 32,400
2022/05/09 177 177 169 171 52,500
2022/05/06 178 181 175 177 60,400
2022/05/02 174 178 174 177 18,900
2022/04/28 176 176 173 173 12,800
2022/04/27 172 174 172 174 7,200
2022/04/26 174 174 172 172 2,900
2022/04/25 174 174 172 172 9,300
2022/04/22 172 172 172 172 1,800
2022/04/21 172 172 169 172 24,300
2022/04/20 172 172 170 172 16,300
2022/04/19 172 172 170 172 5,600
2022/04/18 171 172 170 172 5,000
2022/04/15 173 173 171 172 6,300
2022/04/14 173 174 173 174 2,200
2022/04/13 171 172 171 172 2,900
2022/04/12 171 172 170 172 10,900
2022/04/11 173 173 172 172 1,400
2022/04/08 173 173 171 172 21,500
2022/04/07 176 176 170 173 35,700
2022/04/06 177 177 175 175 10,800
2022/04/05 177 177 175 177 15,400
2022/04/04 176 178 175 175 11,100
2022/04/01 175 177 175 175 7,800
2022/03/31 174 176 173 175 15,600
2022/03/30 174 175 171 175 24,700
2022/03/29 173 175 171 173 23,700
2022/03/28 173 173 170 173 23,900
2022/03/25 172 173 170 172 39,200
2022/03/24 171 172 169 171 13,400
2022/03/23 171 173 168 171 22,700
2022/03/22 170 170 167 170 13,000
2022/03/18 167 170 166 169 29,600
2022/03/17 167 168 166 167 58,900
2022/03/16 168 168 166 168 49,600
2022/03/15 168 169 168 168 9,100
2022/03/14 168 169 166 168 12,500
2022/03/11 168 168 165 167 10,700
2022/03/10 162 166 162 166 52,100
2022/03/09 160 168 160 164 105,200
2022/03/08 170 172 163 164 45,000
2022/03/07 182 182 168 171 66,200
2022/03/04 184 184 180 180 13,400
2022/03/03 183 184 182 182 7,200
2022/03/02 182 183 180 181 16,200
2022/03/01 182 183 180 182 5,400
2022/02/28 183 183 180 180 19,000
2022/02/25 180 181 180 180 8,900
2022/02/24 182 182 178 181 21,800
2022/02/22 183 183 180 182 22,600
2022/02/21 185 185 182 184 15,700
2022/02/18 183 187 183 187 27,400
2022/02/17 188 188 184 185 38,000
2022/02/16 190 190 182 189 79,800
2022/02/15 182 183 182 182 10,600
2022/02/14 183 184 182 182 14,400
2022/02/10 184 187 184 184 23,600
2022/02/09 184 185 184 185 8,900
2022/02/08 183 185 183 184 9,000
2022/02/07 185 185 182 182 22,200
2022/02/04 185 186 184 184 14,200
2022/02/03 187 187 185 185 11,700
2022/02/02 187 188 186 188 13,800
2022/02/01 186 187 185 187 17,500
2022/01/31 186 187 185 185 10,000
2022/01/28 189 189 186 186 20,100
2022/01/27 188 189 184 189 42,300
2022/01/26 187 190 186 189 38,400
2022/01/25 192 192 186 188 60,800
2022/01/24 199 203 191 192 387,700
2022/01/21 190 190 188 189 8,300
2022/01/20 191 192 191 192 1,500
2022/01/19 191 192 191 191 15,400
2022/01/18 192 193 191 193 20,200
2022/01/17 189 193 188 192 14,700
2022/01/14 189 189 188 189 2,100
2022/01/13 190 190 189 189 2,500
2022/01/12 189 189 188 189 10,300
2022/01/11 188 190 188 190 24,300
2022/01/07 189 190 188 190 14,500
2022/01/06 189 190 188 190 10,500
2022/01/05 189 190 189 189 9,000
2022/01/04 189 191 189 190 11,600

このページの先頭へ