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

神戸天然物化学(6568)の株価時系列情報

神戸天然物化学(6568)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
2018/12/28 1,580 1,658 1,580 1,641 17,600
2018/12/27 1,601 1,624 1,556 1,580 44,700
2018/12/26 1,468 1,525 1,460 1,520 40,900
2018/12/25 1,400 1,475 1,370 1,408 84,600
2018/12/21 1,601 1,609 1,459 1,526 80,600
2018/12/20 1,660 1,699 1,616 1,618 54,000
2018/12/19 1,739 1,740 1,650 1,700 52,200
2018/12/18 1,757 1,787 1,710 1,739 52,000
2018/12/17 1,900 1,900 1,815 1,817 28,500
2018/12/14 1,979 1,979 1,905 1,910 22,900
2018/12/13 1,949 1,980 1,920 1,939 22,000
2018/12/12 1,909 1,970 1,909 1,944 21,400
2018/12/11 1,974 1,974 1,880 1,902 30,600
2018/12/10 2,015 2,015 1,940 1,953 34,500
2018/12/07 2,030 2,042 1,981 2,021 34,600
2018/12/06 2,066 2,066 2,002 2,010 36,000
2018/12/05 2,099 2,115 2,060 2,078 35,900
2018/12/04 2,186 2,225 2,103 2,103 26,100
2018/12/03 2,137 2,195 2,137 2,186 23,500
2018/11/30 2,101 2,138 2,100 2,136 30,700
2018/11/29 2,140 2,165 2,100 2,100 38,600
2018/11/28 2,060 2,148 2,060 2,139 16,900
2018/11/27 2,090 2,105 2,060 2,072 23,000
2018/11/26 2,017 2,090 2,017 2,090 9,900
2018/11/22 2,099 2,102 2,037 2,067 14,500
2018/11/21 2,042 2,100 2,030 2,049 20,600
2018/11/20 2,108 2,111 2,084 2,085 11,400
2018/11/19 2,140 2,177 2,123 2,141 14,300
2018/11/16 2,180 2,215 2,140 2,140 27,000
2018/11/15 2,150 2,208 2,129 2,180 31,400
2018/11/14 2,216 2,235 2,170 2,170 22,600
2018/11/13 2,120 2,230 2,105 2,215 26,400
2018/11/12 2,215 2,260 2,185 2,215 29,800
2018/11/09 2,290 2,326 2,288 2,315 24,100
2018/11/08 2,347 2,386 2,312 2,340 31,900
2018/11/07 2,327 2,375 2,327 2,347 18,100
2018/11/06 2,337 2,365 2,320 2,327 13,700
2018/11/05 2,396 2,418 2,317 2,337 15,600
2018/11/02 2,259 2,392 2,258 2,371 36,500
2018/11/01 2,308 2,375 2,248 2,251 51,800
2018/10/31 2,120 2,276 2,087 2,258 29,300
2018/10/30 1,980 2,098 1,980 2,070 33,900
2018/10/29 2,155 2,158 2,015 2,030 45,900
2018/10/26 2,250 2,285 2,132 2,155 56,300
2018/10/25 2,302 2,302 2,198 2,200 85,300
2018/10/24 2,476 2,476 2,389 2,390 33,600
2018/10/23 2,460 2,495 2,431 2,450 15,500
2018/10/22 2,456 2,504 2,425 2,494 14,700
2018/10/19 2,432 2,485 2,421 2,456 17,800
2018/10/18 2,471 2,499 2,452 2,482 19,300
2018/10/17 2,470 2,515 2,470 2,483 26,900
2018/10/16 2,419 2,472 2,410 2,453 35,400
2018/10/15 2,562 2,575 2,469 2,469 23,700
2018/10/12 2,416 2,598 2,412 2,562 42,500
2018/10/11 2,420 2,496 2,419 2,463 53,900
2018/10/10 2,491 2,589 2,463 2,571 44,300
2018/10/09 2,506 2,525 2,490 2,490 46,800
2018/10/05 2,611 2,659 2,567 2,568 52,000
2018/10/04 2,700 2,716 2,650 2,663 38,100
2018/10/03 2,765 2,765 2,671 2,718 34,200
2018/10/02 2,933 2,958 2,760 2,771 69,800
2018/10/01 2,854 2,930 2,854 2,883 68,900
2018/09/28 2,714 2,899 2,710 2,872 85,000
2018/09/27 2,651 2,770 2,651 2,714 60,700
2018/09/26 2,673 2,734 2,630 2,676 34,400
2018/09/25 2,600 2,637 2,552 2,634 27,500
2018/09/21 2,616 2,640 2,566 2,602 32,100
2018/09/20 2,653 2,699 2,605 2,615 26,400
2018/09/19 2,718 2,750 2,651 2,654 42,100
2018/09/18 2,590 2,770 2,590 2,697 78,200
2018/09/14 2,654 2,660 2,553 2,571 45,300
2018/09/13 2,468 2,740 2,460 2,704 44,600
2018/09/12 2,590 2,590 2,488 2,507 26,700
2018/09/11 2,582 2,600 2,542 2,558 14,600
2018/09/10 2,542 2,576 2,510 2,532 11,600
2018/09/07 2,535 2,602 2,501 2,561 23,700
2018/09/06 2,537 2,569 2,520 2,541 14,100
2018/09/05 2,580 2,630 2,560 2,587 12,000
2018/09/04 2,581 2,623 2,580 2,595 15,800
2018/09/03 2,655 2,673 2,576 2,580 23,600
2018/08/31 2,596 2,657 2,540 2,654 21,100
2018/08/30 2,667 2,709 2,620 2,640 27,700
2018/08/29 2,645 2,679 2,645 2,661 17,700
2018/08/28 2,789 2,789 2,620 2,644 52,600
2018/08/27 2,599 2,780 2,589 2,706 57,800
2018/08/24 2,595 2,595 2,522 2,567 14,500
2018/08/23 2,530 2,585 2,512 2,565 12,900
2018/08/22 2,502 2,538 2,491 2,536 16,200
2018/08/21 2,516 2,525 2,464 2,500 19,600
2018/08/20 2,500 2,526 2,472 2,516 19,800
2018/08/17 2,430 2,481 2,428 2,444 35,400
2018/08/16 2,402 2,440 2,380 2,411 36,300
2018/08/15 2,500 2,573 2,468 2,470 36,600
2018/08/14 2,448 2,525 2,428 2,500 44,400
2018/08/13 2,671 2,704 2,398 2,398 141,200
2018/08/10 2,708 2,757 2,702 2,718 18,800
2018/08/09 2,701 2,788 2,701 2,747 22,600
2018/08/08 2,660 2,760 2,630 2,717 45,500
2018/08/07 2,727 2,727 2,642 2,660 49,400
2018/08/06 2,799 2,805 2,733 2,736 39,400
2018/08/03 2,823 2,823 2,793 2,799 27,500
2018/08/02 2,830 2,830 2,795 2,803 21,400
2018/08/01 2,823 2,840 2,797 2,816 22,200
2018/07/31 2,803 2,817 2,791 2,797 30,900
2018/07/30 2,831 2,844 2,810 2,820 40,700
2018/07/27 2,898 2,898 2,840 2,843 28,700
2018/07/26 2,930 2,955 2,881 2,885 26,100
2018/07/25 2,867 2,926 2,856 2,918 34,500
2018/07/24 2,812 2,915 2,812 2,838 49,000
2018/07/23 2,865 2,865 2,811 2,826 38,600
2018/07/20 2,882 2,920 2,840 2,865 21,500
2018/07/19 2,894 2,908 2,871 2,882 20,400
2018/07/18 2,887 2,936 2,885 2,910 27,200
2018/07/17 2,914 2,919 2,860 2,891 54,000
2018/07/13 2,930 2,945 2,905 2,914 47,500
2018/07/12 2,931 2,950 2,903 2,922 34,100
2018/07/11 2,995 2,998 2,896 2,946 42,800
2018/07/10 3,180 3,195 2,995 3,020 57,200
2018/07/09 2,963 3,160 2,906 3,125 105,300
2018/07/06 2,836 3,010 2,833 2,975 88,000
2018/07/05 2,900 2,913 2,785 2,800 117,900
2018/07/04 2,951 2,985 2,905 2,933 49,300
2018/07/03 3,075 3,080 2,961 2,990 61,800
2018/07/02 3,150 3,250 3,025 3,030 45,300
2018/06/29 3,000 3,175 2,971 3,150 58,100
2018/06/28 3,000 3,020 2,981 3,000 40,000
2018/06/27 3,080 3,120 3,025 3,025 41,700
2018/06/26 2,981 3,095 2,970 3,095 63,100
2018/06/25 3,275 3,280 3,020 3,085 76,100
2018/06/22 3,185 3,245 3,170 3,210 66,400
2018/06/21 3,305 3,330 3,275 3,280 34,500
2018/06/20 3,220 3,330 3,105 3,300 111,100
2018/06/19 3,330 3,385 3,225 3,255 104,000
2018/06/18 3,515 3,515 3,315 3,365 164,300
2018/06/15 3,640 3,670 3,500 3,560 118,600
2018/06/14 3,650 3,775 3,635 3,665 119,700
2018/06/13 3,700 3,705 3,635 3,700 64,900
2018/06/12 3,720 3,730 3,600 3,700 92,900
2018/06/11 3,630 3,710 3,590 3,690 84,600
2018/06/08 3,530 3,630 3,530 3,630 51,800
2018/06/07 3,590 3,660 3,535 3,555 81,300
2018/06/06 3,630 3,710 3,565 3,600 103,600
2018/06/05 3,750 3,800 3,615 3,630 190,700
2018/06/04 3,620 3,770 3,560 3,770 239,200
2018/06/01 3,510 3,590 3,490 3,590 134,200
2018/05/31 3,655 3,710 3,440 3,440 189,600
2018/05/30 3,580 3,645 3,555 3,585 127,800
2018/05/29 3,515 3,670 3,505 3,670 257,200
2018/05/28 3,445 3,500 3,360 3,485 133,700
2018/05/25 3,330 3,450 3,285 3,445 122,400
2018/05/24 3,395 3,415 3,350 3,375 52,000
2018/05/23 3,370 3,400 3,340 3,385 51,600
2018/05/22 3,450 3,455 3,355 3,365 73,000
2018/05/21 3,325 3,425 3,275 3,400 95,100
2018/05/18 3,375 3,375 3,295 3,315 73,700
2018/05/17 3,250 3,415 3,235 3,385 133,300
2018/05/16 3,350 3,355 3,185 3,225 179,300
2018/05/15 3,450 3,510 3,345 3,350 332,800
2018/05/14 3,500 3,635 3,470 3,635 197,700
2018/05/11 3,530 3,545 3,440 3,455 117,300
2018/05/10 3,550 3,670 3,520 3,555 148,200
2018/05/09 3,505 3,550 3,430 3,490 70,500
2018/05/08 3,550 3,590 3,530 3,530 73,100
2018/05/07 3,550 3,620 3,510 3,590 97,500
2018/05/02 3,460 3,545 3,425 3,515 92,300
2018/05/01 3,560 3,590 3,420 3,420 208,100
2018/04/27 3,675 3,720 3,575 3,590 143,600
2018/04/26 3,880 3,890 3,665 3,675 255,400
2018/04/25 3,635 3,965 3,600 3,855 439,500
2018/04/24 3,585 3,680 3,560 3,630 202,500
2018/04/23 3,700 3,750 3,535 3,550 260,200
2018/04/20 3,700 3,810 3,655 3,750 177,100
2018/04/19 3,975 3,995 3,745 3,770 197,400
2018/04/18 4,000 4,075 3,885 3,905 349,000
2018/04/17 3,855 3,915 3,650 3,885 394,800
2018/04/16 4,105 4,155 3,760 3,835 389,600
2018/04/13 4,130 4,170 4,055 4,075 169,800
2018/04/12 4,080 4,230 3,985 4,015 364,300
2018/04/11 4,380 4,410 4,045 4,080 598,500
2018/04/10 4,430 4,470 4,270 4,415 519,800
2018/04/09 4,745 4,810 4,460 4,475 1,083,100
2018/04/06 4,600 4,830 4,525 4,760 1,864,100
2018/04/05 4,400 4,585 4,305 4,515 897,000
2018/04/04 4,600 4,645 4,230 4,260 940,900
2018/04/03 4,255 4,575 4,125 4,510 1,843,700
2018/04/02 4,410 4,770 4,240 4,325 3,290,400
2018/03/30 4,050 4,310 3,935 4,310 2,119,100
2018/03/29 3,570 3,710 3,430 3,610 655,800
2018/03/28 3,260 3,530 3,235 3,520 600,600
2018/03/27 3,450 3,590 3,270 3,280 852,300
2018/03/26 3,240 3,555 3,175 3,350 978,300
2018/03/23 3,385 3,500 3,120 3,140 1,513,100
2018/03/22 3,880 3,975 3,520 3,595 1,687,100
2018/03/20 3,840 4,235 3,705 3,810 4,861,200
2018/03/19 3,425 3,800 3,315 3,770 2,384,100
2018/03/16 3,800 3,845 3,390 3,390 1,807,600
2018/03/15 3,665 4,210 3,590 3,770 6,598,500

このページの先頭へ