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

バンドー化学(5195)の株価時系列情報

バンドー化学(5195)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
2019/12/30 931 934 926 927 18,200
2019/12/27 950 952 941 945 18,700
2019/12/26 920 950 917 948 28,900
2019/12/25 937 937 919 920 21,400
2019/12/24 940 946 934 937 15,200
2019/12/23 930 943 930 937 30,900
2019/12/20 950 951 922 926 62,700
2019/12/19 964 966 938 949 51,200
2019/12/18 973 973 956 968 47,500
2019/12/17 963 981 956 977 48,900
2019/12/16 968 968 952 953 39,900
2019/12/13 954 982 954 967 76,100
2019/12/12 952 952 937 939 33,700
2019/12/11 939 945 928 942 33,500
2019/12/10 946 946 933 941 33,200
2019/12/09 937 950 937 947 35,300
2019/12/06 922 932 918 925 53,500
2019/12/05 915 918 907 914 61,000
2019/12/04 895 906 883 903 75,400
2019/12/03 911 913 900 900 48,600
2019/12/02 910 928 910 926 40,100
2019/11/29 908 911 903 907 16,300
2019/11/28 915 920 905 908 25,200
2019/11/27 894 920 894 916 69,800
2019/11/26 943 946 902 902 56,100
2019/11/25 938 942 932 935 23,900
2019/11/22 938 940 920 927 29,200
2019/11/21 940 940 913 932 30,900
2019/11/20 948 950 938 941 33,700
2019/11/19 960 964 951 958 31,400
2019/11/18 980 980 959 965 20,900
2019/11/15 935 980 932 980 61,900
2019/11/14 970 970 933 934 41,100
2019/11/13 974 981 963 975 49,800
2019/11/12 1,002 1,002 968 974 43,100
2019/11/11 998 1,004 969 987 62,100
2019/11/08 1,000 1,004 975 982 57,600
2019/11/07 986 995 975 993 34,700
2019/11/06 992 1,001 975 986 52,700
2019/11/05 939 960 923 955 79,800
2019/11/01 920 920 909 915 22,400
2019/10/31 923 927 908 927 52,100
2019/10/30 905 922 895 920 145,700
2019/10/29 918 927 901 901 89,300
2019/10/28 912 921 901 906 52,300
2019/10/25 901 912 888 910 51,300
2019/10/24 894 901 880 900 66,100
2019/10/23 886 886 871 884 35,800
2019/10/21 885 888 875 885 29,500
2019/10/18 890 897 874 880 49,000
2019/10/17 900 900 876 885 76,000
2019/10/16 879 900 879 900 84,400
2019/10/15 839 862 839 861 85,800
2019/10/11 832 835 817 828 68,300
2019/10/10 822 827 811 824 49,900
2019/10/09 817 819 807 818 46,700
2019/10/08 813 825 810 823 88,200
2019/10/07 815 818 804 807 27,500
2019/10/04 814 817 805 813 37,400
2019/10/03 829 829 809 817 43,200
2019/10/02 845 845 832 841 27,400
2019/10/01 836 849 831 847 47,300
2019/09/30 833 840 818 824 46,200
2019/09/27 860 871 834 842 70,600
2019/09/26 879 899 870 886 80,600
2019/09/25 871 877 865 866 36,300
2019/09/24 898 914 875 880 45,800
2019/09/20 888 902 869 897 82,100
2019/09/19 869 890 866 888 84,500
2019/09/18 868 871 848 862 71,800
2019/09/17 908 908 876 880 52,000
2019/09/13 902 904 884 904 98,200
2019/09/12 900 906 879 894 59,500
2019/09/11 867 888 863 888 54,500
2019/09/10 848 865 846 862 26,000
2019/09/09 832 851 832 843 31,500
2019/09/06 835 846 827 833 50,900
2019/09/05 822 838 820 827 87,900
2019/09/04 830 830 811 812 31,600
2019/09/03 820 845 820 839 30,000
2019/09/02 811 826 803 818 19,600
2019/08/30 793 826 793 822 53,000
2019/08/29 782 788 777 782 32,100
2019/08/28 783 788 774 782 31,300
2019/08/27 786 794 774 776 40,800
2019/08/26 785 791 772 774 67,200
2019/08/23 811 821 805 813 33,300
2019/08/22 820 820 799 801 48,000
2019/08/21 814 819 807 809 19,400
2019/08/20 822 826 814 823 31,000
2019/08/19 821 831 821 823 29,500
2019/08/16 811 820 809 809 41,700
2019/08/15 797 816 795 808 41,200
2019/08/14 820 829 816 827 43,900
2019/08/13 811 815 784 805 85,500
2019/08/09 852 858 820 826 67,000
2019/08/08 851 855 836 837 45,800
2019/08/07 854 864 847 852 37,500
2019/08/06 850 870 844 864 53,300
2019/08/05 876 879 855 866 64,200
2019/08/02 926 926 888 891 67,200
2019/08/01 934 945 930 941 13,900
2019/07/31 935 956 935 944 38,900
2019/07/30 931 953 931 947 26,400
2019/07/29 946 946 925 931 29,800
2019/07/26 949 952 940 947 22,200
2019/07/25 948 963 948 956 8,700
2019/07/24 966 969 947 948 31,000
2019/07/23 958 970 956 966 34,900
2019/07/22 959 970 954 958 20,400
2019/07/19 919 969 919 967 44,000
2019/07/18 950 951 910 911 73,700
2019/07/17 970 976 957 962 35,900
2019/07/16 985 988 970 971 30,300
2019/07/12 1,002 1,012 988 992 22,300
2019/07/11 981 1,001 976 995 32,600
2019/07/10 977 986 962 979 42,200
2019/07/09 1,023 1,025 979 982 37,700
2019/07/08 1,040 1,046 1,023 1,023 32,300
2019/07/05 1,038 1,059 1,038 1,048 54,400
2019/07/04 1,040 1,051 1,032 1,038 21,000
2019/07/03 1,040 1,042 1,028 1,040 33,400
2019/07/02 1,062 1,062 1,042 1,046 53,300
2019/07/01 1,077 1,078 1,047 1,068 105,300
2019/06/28 1,050 1,060 1,008 1,017 119,200
2019/06/27 970 1,024 970 1,023 69,300
2019/06/26 957 970 957 961 30,600
2019/06/25 975 981 961 965 29,700
2019/06/24 956 986 956 986 25,500
2019/06/21 967 979 957 957 49,800
2019/06/20 970 985 965 965 21,800
2019/06/19 933 972 932 968 39,900
2019/06/18 932 942 921 924 55,000
2019/06/17 918 936 909 932 42,500
2019/06/14 909 929 907 921 60,000
2019/06/13 921 934 906 913 67,500
2019/06/12 945 945 932 932 62,400
2019/06/11 964 964 945 948 63,800
2019/06/10 970 978 961 973 22,200
2019/06/07 958 976 942 960 17,100
2019/06/06 954 961 940 956 25,700
2019/06/05 961 968 947 952 48,200
2019/06/04 916 935 916 935 36,500
2019/06/03 900 919 895 914 37,000
2019/05/31 926 929 909 914 42,900
2019/05/30 919 933 919 929 26,000
2019/05/29 934 946 923 928 34,900
2019/05/28 924 951 924 949 62,100
2019/05/27 922 935 911 932 33,400
2019/05/24 913 925 910 920 47,200
2019/05/23 929 937 926 928 37,300
2019/05/22 945 961 938 939 31,800
2019/05/21 950 955 928 946 20,700
2019/05/20 989 1,000 964 965 22,200
2019/05/17 1,010 1,010 977 988 41,400
2019/05/16 989 989 966 980 38,700
2019/05/15 981 994 971 983 29,200
2019/05/14 951 984 921 975 40,300
2019/05/13 998 999 962 965 40,000
2019/05/10 990 1,014 987 988 48,200
2019/05/09 1,025 1,025 989 994 50,500
2019/05/08 1,047 1,052 988 992 95,500
2019/05/07 1,090 1,101 1,071 1,077 21,600
2019/04/26 1,121 1,121 1,083 1,083 33,400
2019/04/25 1,135 1,138 1,117 1,131 29,500
2019/04/24 1,163 1,163 1,127 1,128 23,400
2019/04/23 1,146 1,181 1,146 1,161 29,600
2019/04/22 1,153 1,153 1,139 1,147 10,700
2019/04/19 1,173 1,177 1,155 1,156 7,800
2019/04/18 1,170 1,176 1,152 1,164 34,500
2019/04/17 1,180 1,187 1,167 1,170 28,200
2019/04/16 1,184 1,184 1,162 1,170 31,500
2019/04/15 1,159 1,209 1,159 1,177 126,500
2019/04/12 1,140 1,140 1,123 1,129 19,300
2019/04/11 1,137 1,144 1,127 1,139 30,900
2019/04/10 1,131 1,141 1,127 1,133 21,200
2019/04/09 1,146 1,146 1,120 1,144 18,300
2019/04/08 1,173 1,177 1,145 1,149 28,600
2019/04/05 1,140 1,161 1,138 1,159 23,100
2019/04/04 1,121 1,140 1,089 1,134 29,600
2019/04/03 1,100 1,121 1,080 1,121 35,500
2019/04/02 1,146 1,146 1,093 1,096 36,600
2019/04/01 1,078 1,120 1,078 1,108 59,600
2019/03/29 1,097 1,097 1,059 1,061 28,900
2019/03/28 1,121 1,122 1,089 1,090 40,000
2019/03/27 1,136 1,146 1,114 1,143 38,600
2019/03/26 1,119 1,165 1,119 1,146 131,600
2019/03/25 1,140 1,140 1,104 1,105 36,000
2019/03/22 1,142 1,161 1,142 1,159 48,700
2019/03/20 1,140 1,158 1,140 1,158 51,200
2019/03/19 1,169 1,169 1,139 1,140 37,900
2019/03/18 1,149 1,167 1,132 1,166 52,400
2019/03/15 1,142 1,171 1,131 1,149 63,700
2019/03/14 1,142 1,149 1,127 1,133 16,600
2019/03/13 1,137 1,140 1,117 1,126 19,300
2019/03/12 1,144 1,160 1,139 1,144 49,200
2019/03/11 1,138 1,143 1,120 1,141 21,800
2019/03/08 1,136 1,159 1,125 1,134 55,400
2019/03/07 1,181 1,181 1,151 1,158 63,200
2019/03/06 1,186 1,187 1,165 1,173 33,600
2019/03/05 1,193 1,193 1,171 1,191 24,800
2019/03/04 1,190 1,196 1,172 1,196 21,400
2019/03/01 1,178 1,189 1,170 1,180 23,900
2019/02/28 1,206 1,206 1,172 1,179 23,700
2019/02/27 1,200 1,209 1,196 1,203 24,300
2019/02/26 1,192 1,200 1,180 1,200 18,100
2019/02/25 1,180 1,192 1,170 1,190 25,400
2019/02/22 1,171 1,171 1,153 1,164 16,900
2019/02/21 1,194 1,194 1,168 1,176 24,400
2019/02/20 1,179 1,187 1,168 1,184 23,600
2019/02/19 1,195 1,195 1,166 1,173 29,100
2019/02/18 1,160 1,196 1,160 1,195 51,800
2019/02/15 1,147 1,147 1,118 1,130 51,400
2019/02/14 1,186 1,210 1,147 1,148 44,600
2019/02/13 1,150 1,196 1,140 1,195 66,000
2019/02/12 1,111 1,160 1,102 1,157 42,300
2019/02/08 1,113 1,124 1,078 1,081 39,500
2019/02/07 1,127 1,135 1,110 1,132 20,900
2019/02/06 1,168 1,168 1,137 1,143 19,100
2019/02/05 1,123 1,177 1,122 1,169 50,800
2019/02/04 1,100 1,124 1,098 1,123 52,800
2019/02/01 1,082 1,098 1,081 1,087 26,500
2019/01/31 1,097 1,107 1,080 1,087 47,000
2019/01/30 1,101 1,111 1,082 1,087 53,300
2019/01/29 1,087 1,098 1,073 1,094 27,800
2019/01/28 1,097 1,101 1,082 1,090 20,200
2019/01/25 1,081 1,111 1,078 1,100 26,500
2019/01/24 1,078 1,088 1,067 1,083 13,500
2019/01/23 1,074 1,090 1,064 1,079 37,200
2019/01/22 1,114 1,114 1,085 1,091 28,000
2019/01/21 1,116 1,117 1,097 1,108 25,000
2019/01/18 1,110 1,125 1,099 1,103 31,600
2019/01/17 1,106 1,116 1,080 1,103 40,900
2019/01/16 1,102 1,119 1,088 1,097 41,000
2019/01/15 1,070 1,122 1,070 1,098 57,000
2019/01/11 1,091 1,097 1,076 1,082 25,300
2019/01/10 1,076 1,083 1,065 1,078 32,600
2019/01/09 1,104 1,108 1,083 1,094 29,900
2019/01/08 1,094 1,104 1,075 1,097 36,500
2019/01/07 1,054 1,087 1,052 1,078 46,200
2019/01/04 1,012 1,039 1,007 1,024 41,300

このページの先頭へ