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
2020/12/30 1,649 1,649 1,624 1,631 3,400
2020/12/29 1,647 1,647 1,620 1,637 6,800
2020/12/28 1,649 1,650 1,613 1,630 15,300
2020/12/25 1,639 1,650 1,615 1,641 18,600
2020/12/24 1,615 1,642 1,615 1,617 11,500
2020/12/23 1,640 1,640 1,602 1,615 12,500
2020/12/22 1,680 1,680 1,600 1,652 25,700
2020/12/21 1,684 1,684 1,654 1,680 8,800
2020/12/18 1,691 1,691 1,672 1,685 5,800
2020/12/17 1,677 1,699 1,663 1,691 15,600
2020/12/16 1,685 1,686 1,663 1,677 15,000
2020/12/15 1,658 1,685 1,658 1,676 10,000
2020/12/14 1,664 1,688 1,655 1,672 15,900
2020/12/11 1,681 1,697 1,640 1,664 26,400
2020/12/10 1,675 1,678 1,657 1,676 6,700
2020/12/09 1,656 1,690 1,656 1,675 15,100
2020/12/08 1,674 1,675 1,651 1,656 8,600
2020/12/07 1,692 1,698 1,670 1,674 9,200
2020/12/04 1,684 1,698 1,659 1,698 8,000
2020/12/03 1,698 1,698 1,671 1,687 12,700
2020/12/02 1,690 1,702 1,675 1,698 15,200
2020/12/01 1,661 1,686 1,660 1,684 4,800
2020/11/30 1,657 1,690 1,657 1,661 9,800
2020/11/27 1,654 1,683 1,654 1,655 4,600
2020/11/26 1,649 1,669 1,641 1,654 6,700
2020/11/25 1,695 1,707 1,643 1,649 18,000
2020/11/24 1,648 1,680 1,637 1,680 18,800
2020/11/20 1,621 1,650 1,610 1,650 7,100
2020/11/19 1,661 1,674 1,618 1,631 15,900
2020/11/18 1,678 1,684 1,650 1,661 10,100
2020/11/17 1,668 1,693 1,659 1,678 9,000
2020/11/16 1,670 1,670 1,642 1,659 17,500
2020/11/13 1,614 1,619 1,594 1,614 6,900
2020/11/12 1,618 1,618 1,595 1,614 16,100
2020/11/11 1,621 1,639 1,614 1,618 6,700
2020/11/10 1,666 1,666 1,616 1,621 14,200
2020/11/09 1,669 1,669 1,640 1,640 3,800
2020/11/06 1,650 1,678 1,624 1,638 18,500
2020/11/05 1,639 1,646 1,617 1,638 8,200
2020/11/04 1,605 1,624 1,602 1,612 3,700
2020/11/02 1,600 1,623 1,585 1,590 6,200
2020/10/30 1,616 1,619 1,583 1,600 10,300
2020/10/29 1,614 1,626 1,595 1,616 4,600
2020/10/28 1,625 1,637 1,603 1,637 12,100
2020/10/27 1,618 1,638 1,616 1,626 6,400
2020/10/26 1,680 1,680 1,624 1,643 8,800
2020/10/23 1,713 1,713 1,619 1,640 22,100
2020/10/22 1,687 1,687 1,668 1,683 8,400
2020/10/21 1,666 1,694 1,665 1,679 5,800
2020/10/20 1,700 1,719 1,666 1,666 15,300
2020/10/19 1,712 1,733 1,700 1,706 11,500
2020/10/16 1,706 1,740 1,700 1,711 12,500
2020/10/15 1,761 1,771 1,695 1,706 24,700
2020/10/14 1,834 1,861 1,770 1,779 42,900
2020/10/13 1,762 1,848 1,755 1,835 75,100
2020/10/12 1,718 1,765 1,713 1,757 29,400
2020/10/09 1,710 1,718 1,676 1,713 14,100
2020/10/08 1,688 1,715 1,682 1,700 17,300
2020/10/07 1,702 1,717 1,670 1,671 27,800
2020/10/06 1,693 1,704 1,670 1,695 16,100
2020/10/05 1,660 1,694 1,659 1,693 8,000
2020/10/02 1,680 1,687 1,644 1,651 17,700
2020/09/30 1,703 1,720 1,657 1,672 29,400
2020/09/29 1,697 1,732 1,681 1,725 19,000
2020/09/28 1,770 1,771 1,685 1,697 35,400
2020/09/25 1,679 1,750 1,679 1,745 42,400
2020/09/24 1,666 1,677 1,656 1,671 8,300
2020/09/23 1,640 1,671 1,635 1,671 15,200
2020/09/18 1,632 1,655 1,632 1,640 9,700
2020/09/17 1,640 1,643 1,610 1,632 11,900
2020/09/16 1,644 1,644 1,630 1,639 5,700
2020/09/15 1,610 1,647 1,609 1,630 5,400
2020/09/14 1,641 1,641 1,603 1,628 6,900
2020/09/11 1,666 1,666 1,638 1,639 9,800
2020/09/10 1,630 1,656 1,627 1,656 7,900
2020/09/09 1,621 1,662 1,621 1,648 5,000
2020/09/08 1,610 1,659 1,602 1,647 17,500
2020/09/07 1,583 1,612 1,582 1,602 7,300
2020/09/04 1,598 1,624 1,584 1,611 12,300
2020/09/03 1,643 1,643 1,610 1,610 7,100
2020/09/02 1,642 1,646 1,603 1,620 11,900
2020/09/01 1,656 1,664 1,639 1,653 11,900
2020/08/31 1,627 1,660 1,596 1,656 12,100
2020/08/28 1,646 1,655 1,570 1,587 23,700
2020/08/27 1,653 1,655 1,630 1,646 12,000
2020/08/26 1,646 1,668 1,646 1,652 8,000
2020/08/25 1,659 1,668 1,643 1,646 16,100
2020/08/24 1,630 1,656 1,620 1,635 10,200
2020/08/21 1,593 1,627 1,589 1,610 11,800
2020/08/20 1,571 1,627 1,570 1,606 12,000
2020/08/19 1,563 1,607 1,555 1,596 12,500
2020/08/18 1,553 1,589 1,553 1,563 10,100
2020/08/17 1,599 1,605 1,562 1,567 10,900
2020/08/14 1,597 1,619 1,588 1,599 6,000
2020/08/13 1,592 1,620 1,557 1,615 20,200
2020/08/12 1,548 1,580 1,508 1,552 28,200
2020/08/11 1,640 1,640 1,480 1,548 46,800
2020/08/07 1,659 1,659 1,624 1,642 13,400
2020/08/06 1,666 1,666 1,630 1,643 8,900
2020/08/05 1,660 1,690 1,658 1,666 7,100
2020/08/04 1,656 1,691 1,656 1,669 10,600
2020/08/03 1,607 1,670 1,601 1,656 11,000
2020/07/31 1,665 1,683 1,557 1,602 32,900
2020/07/30 1,666 1,687 1,652 1,687 8,700
2020/07/29 1,689 1,704 1,652 1,652 21,300
2020/07/28 1,718 1,739 1,699 1,709 14,300
2020/07/27 1,722 1,730 1,694 1,717 12,900
2020/07/22 1,750 1,761 1,716 1,722 21,500
2020/07/21 1,722 1,769 1,720 1,769 22,100
2020/07/20 1,711 1,742 1,701 1,722 24,300
2020/07/17 1,718 1,725 1,676 1,715 19,800
2020/07/16 1,707 1,730 1,685 1,719 20,000
2020/07/15 1,659 1,739 1,658 1,707 34,100
2020/07/14 1,710 1,710 1,647 1,658 21,700
2020/07/13 1,659 1,709 1,659 1,701 19,900
2020/07/10 1,732 1,732 1,656 1,658 50,400
2020/07/09 1,751 1,754 1,691 1,720 26,700
2020/07/08 1,704 1,772 1,700 1,748 38,300
2020/07/07 1,719 1,775 1,695 1,703 39,700
2020/07/06 1,610 1,720 1,592 1,718 31,800
2020/07/03 1,590 1,635 1,573 1,612 39,700
2020/07/02 1,675 1,690 1,561 1,590 88,700
2020/07/01 1,720 1,732 1,653 1,675 47,300
2020/06/30 1,690 1,733 1,688 1,720 25,800
2020/06/29 1,689 1,742 1,652 1,675 35,900
2020/06/26 1,745 1,745 1,668 1,689 31,000
2020/06/25 1,730 1,740 1,658 1,708 45,600
2020/06/24 1,815 1,827 1,739 1,745 69,200
2020/06/23 1,872 1,895 1,791 1,802 113,600
2020/06/22 1,794 1,888 1,726 1,851 163,400
2020/06/19 1,671 1,749 1,671 1,739 95,100
2020/06/18 1,620 1,677 1,606 1,647 64,700
2020/06/17 1,626 1,640 1,596 1,620 40,800
2020/06/16 1,581 1,607 1,550 1,602 21,800
2020/06/15 1,569 1,602 1,548 1,548 27,400
2020/06/12 1,515 1,582 1,504 1,560 36,500
2020/06/11 1,635 1,652 1,580 1,582 38,200
2020/06/10 1,639 1,669 1,608 1,635 25,200
2020/06/09 1,643 1,660 1,590 1,639 44,200
2020/06/08 1,600 1,694 1,600 1,651 142,200
2020/06/05 1,496 1,583 1,488 1,583 58,000
2020/06/04 1,525 1,530 1,483 1,500 29,100
2020/06/03 1,535 1,551 1,511 1,511 36,700
2020/06/02 1,534 1,556 1,521 1,535 16,300
2020/06/01 1,521 1,556 1,516 1,534 19,400
2020/05/29 1,520 1,565 1,500 1,548 20,500
2020/05/28 1,523 1,539 1,495 1,526 25,000
2020/05/27 1,551 1,565 1,500 1,523 21,500
2020/05/26 1,515 1,567 1,514 1,541 33,900
2020/05/25 1,511 1,526 1,493 1,514 21,200
2020/05/22 1,526 1,535 1,505 1,510 20,700
2020/05/21 1,580 1,582 1,513 1,526 55,200
2020/05/20 1,588 1,610 1,550 1,550 55,700
2020/05/19 1,610 1,630 1,539 1,588 41,100
2020/05/18 1,456 1,571 1,456 1,558 42,600
2020/05/15 1,442 1,495 1,442 1,479 17,300
2020/05/14 1,534 1,570 1,442 1,453 63,600
2020/05/13 1,455 1,539 1,433 1,465 41,300
2020/05/12 1,513 1,515 1,475 1,475 27,600
2020/05/11 1,550 1,680 1,480 1,527 101,300
2020/05/08 1,429 1,729 1,429 1,550 386,600
2020/05/07 1,415 1,450 1,404 1,429 23,700
2020/05/01 1,390 1,445 1,368 1,412 24,100
2020/04/30 1,480 1,498 1,367 1,405 50,200
2020/04/28 1,391 1,475 1,386 1,455 66,900
2020/04/27 1,220 1,276 1,206 1,271 11,700
2020/04/24 1,215 1,219 1,178 1,219 5,900
2020/04/23 1,191 1,191 1,164 1,176 4,000
2020/04/22 1,139 1,167 1,139 1,164 2,200
2020/04/21 1,199 1,199 1,110 1,148 7,400
2020/04/20 1,196 1,229 1,196 1,214 1,400
2020/04/17 1,194 1,229 1,191 1,203 6,100
2020/04/16 1,151 1,234 1,151 1,234 13,100
2020/04/15 1,160 1,254 1,160 1,211 11,700
2020/04/14 1,124 1,225 1,124 1,144 9,300
2020/04/13 1,171 1,171 1,122 1,124 2,500
2020/04/10 1,120 1,175 1,119 1,152 2,600
2020/04/09 1,155 1,180 1,131 1,136 6,400
2020/04/08 1,125 1,130 1,113 1,128 2,700
2020/04/07 1,170 1,170 1,096 1,114 8,200
2020/04/06 1,011 1,121 1,011 1,110 10,300
2020/04/03 1,119 1,121 1,035 1,035 7,400
2020/04/02 1,008 1,167 1,003 1,079 18,500
2020/04/01 1,014 1,047 1,014 1,015 7,200
2020/03/31 1,022 1,065 1,002 1,002 13,100
2020/03/30 1,060 1,060 999 1,026 10,500
2020/03/27 1,120 1,120 1,060 1,076 12,600
2020/03/26 1,065 1,096 1,034 1,060 5,800
2020/03/25 1,096 1,104 1,033 1,095 9,800
2020/03/24 1,011 1,030 981 1,006 8,700
2020/03/23 1,024 1,024 962 981 21,000
2020/03/19 1,021 1,056 1,003 1,049 10,100
2020/03/18 1,120 1,139 1,041 1,049 16,500
2020/03/17 998 1,110 954 1,071 18,500
2020/03/16 1,040 1,084 1,002 1,003 17,100
2020/03/13 1,057 1,076 1,000 1,047 34,000
2020/03/12 1,245 1,246 1,150 1,177 17,900
2020/03/11 1,280 1,280 1,222 1,246 13,600
2020/03/10 1,118 1,282 1,094 1,280 18,100
2020/03/09 1,247 1,247 1,160 1,178 24,100
2020/03/06 1,306 1,306 1,270 1,298 11,600
2020/03/05 1,327 1,363 1,325 1,336 11,100
2020/03/04 1,287 1,395 1,251 1,327 27,700
2020/03/03 1,389 1,389 1,287 1,287 14,300
2020/03/02 1,243 1,352 1,236 1,310 12,300
2020/02/28 1,307 1,331 1,250 1,273 37,000
2020/02/27 1,448 1,485 1,394 1,397 20,500
2020/02/26 1,460 1,497 1,428 1,471 19,200
2020/02/25 1,451 1,510 1,391 1,490 36,300
2020/02/21 1,530 1,560 1,513 1,545 23,600
2020/02/20 1,468 1,535 1,454 1,529 22,400
2020/02/19 1,440 1,468 1,438 1,468 6,600
2020/02/18 1,469 1,469 1,413 1,426 10,100
2020/02/17 1,472 1,472 1,440 1,440 6,900
2020/02/14 1,472 1,484 1,440 1,472 9,200
2020/02/13 1,431 1,445 1,415 1,442 6,800
2020/02/12 1,464 1,464 1,426 1,431 10,900
2020/02/10 1,443 1,467 1,443 1,464 2,600
2020/02/07 1,458 1,459 1,450 1,450 6,200
2020/02/06 1,497 1,497 1,457 1,458 6,000
2020/02/05 1,525 1,525 1,460 1,497 8,900
2020/02/04 1,481 1,538 1,454 1,525 20,300
2020/02/03 1,390 1,475 1,390 1,442 11,300
2020/01/31 1,415 1,430 1,399 1,430 9,100
2020/01/30 1,462 1,462 1,414 1,420 9,700
2020/01/29 1,493 1,493 1,451 1,471 4,200
2020/01/28 1,450 1,472 1,450 1,463 5,800
2020/01/27 1,494 1,500 1,469 1,472 10,600
2020/01/24 1,524 1,524 1,496 1,506 6,500
2020/01/23 1,525 1,527 1,499 1,500 6,700
2020/01/22 1,502 1,535 1,502 1,525 4,400
2020/01/21 1,525 1,540 1,496 1,508 6,900
2020/01/20 1,496 1,517 1,496 1,501 5,500
2020/01/17 1,518 1,518 1,491 1,491 12,000
2020/01/16 1,521 1,540 1,515 1,529 5,100
2020/01/15 1,517 1,527 1,504 1,518 7,200
2020/01/14 1,544 1,549 1,500 1,516 7,500
2020/01/10 1,587 1,592 1,521 1,551 15,900
2020/01/09 1,517 1,589 1,517 1,577 18,800
2020/01/08 1,502 1,515 1,455 1,515 13,200
2020/01/07 1,495 1,505 1,483 1,501 4,500
2020/01/06 1,500 1,500 1,460 1,460 13,400

このページの先頭へ