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 |