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
2021/12/30 887 901 887 893 31,100
2021/12/29 887 899 885 899 33,400
2021/12/28 883 893 877 889 40,100
2021/12/27 876 884 874 875 29,000
2021/12/24 883 887 876 876 29,200
2021/12/23 882 892 882 883 42,900
2021/12/22 880 883 877 882 31,700
2021/12/21 877 888 875 879 68,500
2021/12/20 879 884 866 866 91,200
2021/12/17 894 909 887 893 67,000
2021/12/16 900 908 898 901 69,400
2021/12/15 884 899 879 893 44,200
2021/12/14 880 889 877 884 51,700
2021/12/13 889 892 885 888 47,200
2021/12/10 887 896 883 883 67,400
2021/12/09 896 897 884 895 67,400
2021/12/08 907 910 895 900 71,000
2021/12/07 885 908 883 906 78,800
2021/12/06 896 901 884 884 138,300
2021/12/03 878 888 873 887 84,400
2021/12/02 874 890 871 875 113,700
2021/12/01 841 870 841 869 62,500
2021/11/30 851 874 850 850 76,800
2021/11/29 856 864 846 846 92,300
2021/11/26 882 882 869 873 62,800
2021/11/25 883 891 883 885 37,200
2021/11/24 887 901 885 886 63,300
2021/11/22 884 893 874 891 53,900
2021/11/19 885 896 884 891 62,700
2021/11/18 890 892 883 885 58,300
2021/11/17 891 896 887 890 60,500
2021/11/16 898 903 893 896 39,800
2021/11/15 904 911 897 900 49,400
2021/11/12 905 920 893 904 83,700
2021/11/11 900 912 879 885 156,500
2021/11/10 894 960 885 913 334,000
2021/11/09 890 893 887 887 63,800
2021/11/08 888 895 887 890 55,800
2021/11/05 890 893 880 880 106,700
2021/11/04 889 930 887 929 227,000
2021/11/02 885 891 880 889 85,000
2021/11/01 890 899 885 897 74,100
2021/10/29 881 881 874 880 49,800
2021/10/28 882 887 866 881 325,500
2021/10/27 888 890 880 888 60,300
2021/10/26 879 891 877 889 54,400
2021/10/25 873 884 870 873 69,300
2021/10/22 882 889 879 883 59,300
2021/10/21 882 900 882 893 92,000
2021/10/20 895 896 880 882 84,500
2021/10/19 897 902 894 899 55,800
2021/10/18 904 904 890 895 65,500
2021/10/15 881 906 881 904 74,000
2021/10/14 867 880 863 880 76,500
2021/10/13 883 887 877 878 86,500
2021/10/12 892 895 874 880 127,400
2021/10/11 897 912 890 897 95,600
2021/10/08 896 899 886 892 111,700
2021/10/07 894 901 891 895 70,300
2021/10/06 898 913 893 893 55,900
2021/10/05 885 898 880 887 67,100
2021/10/04 916 922 893 893 63,600
2021/10/01 924 932 917 918 66,300
2021/09/30 935 942 926 927 49,700
2021/09/29 942 946 930 941 93,500
2021/09/28 970 982 961 978 58,200
2021/09/27 978 982 968 972 44,100
2021/09/24 987 990 975 980 72,500
2021/09/22 960 966 955 960 54,800
2021/09/21 978 978 962 962 59,400
2021/09/17 992 993 980 992 74,400
2021/09/16 985 992 977 992 55,800
2021/09/15 980 983 971 979 37,400
2021/09/14 969 994 965 994 96,900
2021/09/13 950 962 941 962 114,800
2021/09/10 950 957 943 956 92,700
2021/09/09 946 960 946 960 54,000
2021/09/08 956 961 948 957 68,300
2021/09/07 963 967 946 953 61,300
2021/09/06 947 968 947 957 74,800
2021/09/03 926 944 924 944 57,800
2021/09/02 930 930 917 923 43,400
2021/09/01 923 932 920 931 42,200
2021/08/31 912 927 908 924 51,100
2021/08/30 910 914 906 909 55,300
2021/08/27 889 900 887 900 37,800
2021/08/26 888 895 885 895 47,500
2021/08/25 901 909 887 889 46,000
2021/08/24 890 902 885 901 64,800
2021/08/23 864 889 864 876 68,500
2021/08/20 890 898 853 855 148,700
2021/08/19 931 931 905 905 83,800
2021/08/18 931 942 924 934 46,800
2021/08/17 940 940 929 931 48,300
2021/08/16 947 947 928 930 68,700
2021/08/13 950 956 943 950 40,400
2021/08/12 965 965 949 958 47,800
2021/08/11 937 967 933 955 118,900
2021/08/10 930 946 930 933 65,000
2021/08/06 937 937 920 927 69,900
2021/08/05 931 941 928 937 42,100
2021/08/04 949 949 934 938 37,500
2021/08/03 940 952 935 951 80,500
2021/08/02 925 949 919 945 76,900
2021/07/30 916 925 911 911 55,500
2021/07/29 922 932 917 925 55,500
2021/07/28 927 933 920 922 34,400
2021/07/27 926 937 925 933 67,000
2021/07/26 908 922 907 920 64,000
2021/07/21 904 911 897 897 44,400
2021/07/20 897 900 890 894 67,400
2021/07/19 900 919 897 912 110,500
2021/07/16 903 923 900 909 46,300
2021/07/15 924 924 903 903 49,700
2021/07/14 933 934 924 926 41,100
2021/07/13 920 942 920 937 119,400
2021/07/12 919 926 915 919 88,000
2021/07/09 896 901 873 895 128,600
2021/07/08 911 921 896 896 103,400
2021/07/07 915 929 906 915 83,600
2021/07/06 934 947 926 927 70,300
2021/07/05 919 934 914 925 100,600
2021/07/02 904 913 904 910 53,000
2021/07/01 892 903 892 901 66,400
2021/06/30 896 906 892 892 92,200
2021/06/29 915 915 898 901 89,000
2021/06/28 900 911 896 911 99,400
2021/06/25 897 897 875 890 105,500
2021/06/24 890 890 879 880 58,200
2021/06/23 893 900 888 892 95,400
2021/06/22 901 906 896 903 68,500
2021/06/21 870 888 867 883 106,800
2021/06/18 917 917 883 883 175,000
2021/06/17 924 935 916 916 124,800
2021/06/16 920 928 905 924 196,200
2021/06/15 880 888 872 883 88,400
2021/06/14 869 871 861 867 52,400
2021/06/11 868 879 861 873 95,800
2021/06/10 862 870 858 865 52,700
2021/06/09 873 883 860 862 49,800
2021/06/08 862 877 851 873 76,800
2021/06/07 847 868 841 864 160,200
2021/06/04 835 841 829 839 64,600
2021/06/03 841 845 831 835 96,600
2021/06/02 835 849 828 838 86,600
2021/06/01 831 841 827 838 68,500
2021/05/31 844 848 828 831 77,600
2021/05/28 831 856 829 849 155,600
2021/05/27 824 838 819 819 125,500
2021/05/26 830 837 824 824 105,000
2021/05/25 832 832 824 824 43,900
2021/05/24 818 834 818 831 49,000
2021/05/21 823 826 815 816 39,900
2021/05/20 811 829 811 823 91,100
2021/05/19 820 823 805 811 102,800
2021/05/18 813 832 809 832 79,900
2021/05/17 820 846 810 813 170,500
2021/05/14 830 848 809 815 210,500
2021/05/13 732 808 732 794 337,400
2021/05/12 743 753 739 746 57,500
2021/05/11 748 754 742 742 57,900
2021/05/10 750 758 750 754 24,000
2021/05/07 740 756 740 747 52,600
2021/05/06 721 740 721 733 57,600
2021/04/30 735 743 714 714 81,000
2021/04/28 736 745 735 739 48,800
2021/04/27 745 746 736 739 54,000
2021/04/26 742 748 741 745 44,400
2021/04/23 744 753 742 742 56,600
2021/04/22 742 745 738 742 50,600
2021/04/21 742 744 733 733 71,400
2021/04/20 768 768 753 753 61,700
2021/04/19 763 768 760 761 47,300
2021/04/16 768 768 757 763 23,800
2021/04/15 763 770 760 769 43,800
2021/04/14 768 768 758 763 37,400
2021/04/13 771 776 768 768 37,600
2021/04/12 778 778 769 771 28,600
2021/04/09 774 778 765 770 49,100
2021/04/08 775 778 767 769 45,200
2021/04/07 764 783 764 782 52,500
2021/04/06 773 774 754 764 74,200
2021/04/05 764 772 761 771 80,600
2021/04/02 753 759 746 753 36,900
2021/04/01 750 761 748 748 49,900
2021/03/31 761 770 748 748 84,300
2021/03/30 776 781 752 776 96,300
2021/03/29 798 798 768 784 122,500
2021/03/26 793 798 785 789 79,500
2021/03/25 777 788 777 785 91,400
2021/03/24 798 798 773 774 65,600
2021/03/23 826 836 805 810 100,800
2021/03/22 803 820 800 818 96,200
2021/03/19 800 810 792 807 113,300
2021/03/18 805 805 792 802 72,600
2021/03/17 794 801 790 798 69,600
2021/03/16 785 796 784 796 60,700
2021/03/15 783 794 781 791 58,400
2021/03/12 771 781 755 775 76,500
2021/03/11 783 790 775 779 110,700
2021/03/10 766 777 752 775 75,100
2021/03/09 760 765 747 764 88,800
2021/03/08 755 762 746 750 77,800
2021/03/05 743 747 735 746 98,000
2021/03/04 732 743 731 743 65,500
2021/03/03 725 742 723 739 55,000
2021/03/02 731 731 716 724 98,200
2021/03/01 715 732 714 726 96,100
2021/02/26 730 735 712 712 111,000
2021/02/25 736 742 734 737 72,000
2021/02/24 737 738 732 735 59,400
2021/02/22 743 749 735 737 37,400
2021/02/19 731 744 730 738 56,200
2021/02/18 737 741 733 736 74,900
2021/02/17 736 746 733 740 47,100
2021/02/16 744 744 723 739 91,000
2021/02/15 748 751 735 741 96,900
2021/02/12 735 765 735 735 181,300
2021/02/10 700 738 698 731 176,000
2021/02/09 710 710 688 696 56,400
2021/02/08 701 714 692 709 116,200
2021/02/05 696 703 690 698 79,800
2021/02/04 673 689 673 688 57,200
2021/02/03 667 679 667 675 48,900
2021/02/02 657 672 656 667 41,100
2021/02/01 652 666 652 659 51,900
2021/01/29 666 668 653 655 62,400
2021/01/28 648 670 648 664 69,900
2021/01/27 662 663 652 658 38,000
2021/01/26 656 662 653 658 28,800
2021/01/25 651 664 645 660 55,100
2021/01/22 657 670 655 656 59,400
2021/01/21 675 680 665 665 52,800
2021/01/20 660 673 656 671 38,200
2021/01/19 661 671 658 661 53,200
2021/01/18 675 675 664 665 46,500
2021/01/15 688 689 674 675 51,500
2021/01/14 674 692 671 685 82,300
2021/01/13 675 687 675 680 69,900
2021/01/12 679 680 669 675 84,900
2021/01/08 655 671 651 671 114,300
2021/01/07 653 669 648 659 75,400
2021/01/06 633 649 632 643 44,900
2021/01/05 635 648 631 633 53,500
2021/01/04 637 638 617 630 135,500

このページの先頭へ