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
2023/12/29 1,479 1,480 1,450 1,453 13,500
2023/12/28 1,450 1,480 1,447 1,480 10,300
2023/12/27 1,433 1,460 1,421 1,449 63,000
2023/12/26 1,400 1,418 1,386 1,403 30,200
2023/12/25 1,455 1,456 1,390 1,400 45,100
2023/12/22 1,460 1,480 1,455 1,457 20,700
2023/12/21 1,464 1,464 1,448 1,456 29,400
2023/12/20 1,483 1,507 1,457 1,464 67,400
2023/12/19 1,465 1,466 1,441 1,459 19,000
2023/12/18 1,460 1,466 1,440 1,466 16,100
2023/12/15 1,434 1,466 1,434 1,466 11,700
2023/12/14 1,464 1,467 1,424 1,433 15,200
2023/12/13 1,470 1,470 1,430 1,434 44,900
2023/12/12 1,492 1,502 1,440 1,440 20,300
2023/12/11 1,480 1,514 1,480 1,492 17,800
2023/12/08 1,514 1,514 1,467 1,467 18,200
2023/12/07 1,515 1,520 1,489 1,519 18,900
2023/12/06 1,537 1,554 1,512 1,517 31,000
2023/12/05 1,550 1,578 1,521 1,532 93,900
2023/12/04 1,549 1,570 1,513 1,563 45,400
2023/12/01 1,525 1,544 1,500 1,521 34,200
2023/11/30 1,489 1,528 1,476 1,526 42,200
2023/11/29 1,443 1,491 1,434 1,482 24,200
2023/11/28 1,469 1,469 1,436 1,443 13,900
2023/11/27 1,480 1,513 1,461 1,469 20,500
2023/11/24 1,440 1,480 1,430 1,477 30,900
2023/11/22 1,448 1,448 1,425 1,426 12,100
2023/11/21 1,419 1,441 1,419 1,440 12,900
2023/11/20 1,400 1,434 1,400 1,412 14,400
2023/11/17 1,390 1,410 1,382 1,403 36,400
2023/11/16 1,440 1,443 1,380 1,393 62,300
2023/11/15 1,496 1,496 1,439 1,445 32,600
2023/11/14 1,508 1,508 1,462 1,485 27,500
2023/11/13 1,473 1,526 1,429 1,481 119,200
2023/11/10 1,573 1,595 1,552 1,593 23,300
2023/11/09 1,611 1,611 1,579 1,581 13,700
2023/11/08 1,588 1,630 1,570 1,595 26,900
2023/11/07 1,579 1,602 1,569 1,576 18,800
2023/11/06 1,573 1,618 1,573 1,600 14,900
2023/11/02 1,571 1,600 1,571 1,589 15,000
2023/11/01 1,584 1,599 1,560 1,573 9,500
2023/10/31 1,572 1,591 1,548 1,584 15,700
2023/10/30 1,550 1,559 1,533 1,559 12,100
2023/10/27 1,551 1,576 1,549 1,561 20,600
2023/10/26 1,611 1,611 1,550 1,550 48,700
2023/10/25 1,675 1,676 1,621 1,634 27,200
2023/10/24 1,657 1,684 1,600 1,657 39,200
2023/10/23 1,720 1,733 1,645 1,657 47,600
2023/10/20 1,700 1,760 1,652 1,723 55,900
2023/10/19 1,650 1,700 1,650 1,690 32,200
2023/10/18 1,670 1,730 1,660 1,689 40,900
2023/10/17 1,597 1,670 1,597 1,669 58,700
2023/10/16 1,599 1,618 1,565 1,597 22,000
2023/10/13 1,599 1,610 1,568 1,570 18,800
2023/10/12 1,573 1,589 1,553 1,588 12,300
2023/10/11 1,584 1,584 1,551 1,566 11,500
2023/10/10 1,547 1,620 1,544 1,584 32,600
2023/10/06 1,560 1,564 1,529 1,547 18,400
2023/10/05 1,518 1,562 1,514 1,562 24,400
2023/10/04 1,530 1,551 1,510 1,513 66,700
2023/10/03 1,589 1,591 1,528 1,546 60,600
2023/10/02 1,603 1,613 1,592 1,602 31,000
2023/09/29 1,619 1,637 1,580 1,590 18,100
2023/09/28 1,627 1,660 1,613 1,618 17,600
2023/09/27 1,601 1,640 1,601 1,638 14,800
2023/09/26 1,607 1,630 1,580 1,617 33,900
2023/09/25 1,632 1,644 1,606 1,609 18,700
2023/09/22 1,560 1,654 1,560 1,629 36,100
2023/09/21 1,604 1,621 1,589 1,591 24,500
2023/09/20 1,597 1,643 1,597 1,613 24,800
2023/09/19 1,619 1,625 1,550 1,599 46,100
2023/09/15 1,619 1,630 1,618 1,619 10,700
2023/09/14 1,636 1,637 1,617 1,618 16,600
2023/09/13 1,634 1,654 1,606 1,636 19,000
2023/09/12 1,616 1,658 1,616 1,634 23,200
2023/09/11 1,616 1,639 1,600 1,623 25,700
2023/09/08 1,598 1,617 1,590 1,606 23,600
2023/09/07 1,659 1,659 1,600 1,606 24,000
2023/09/06 1,668 1,668 1,627 1,643 29,800
2023/09/05 1,660 1,676 1,640 1,668 15,600
2023/09/04 1,663 1,680 1,648 1,660 13,000
2023/09/01 1,633 1,683 1,625 1,663 29,900
2023/08/31 1,627 1,655 1,619 1,638 17,000
2023/08/30 1,631 1,642 1,624 1,625 14,400
2023/08/29 1,622 1,638 1,622 1,629 8,000
2023/08/28 1,624 1,637 1,612 1,623 21,700
2023/08/25 1,650 1,652 1,623 1,623 13,500
2023/08/24 1,710 1,715 1,657 1,660 22,200
2023/08/23 1,654 1,702 1,634 1,682 26,800
2023/08/22 1,646 1,659 1,620 1,654 21,400
2023/08/21 1,594 1,656 1,594 1,646 48,400
2023/08/18 1,561 1,610 1,549 1,596 47,400
2023/08/17 1,578 1,621 1,563 1,589 73,000
2023/08/16 1,653 1,701 1,566 1,575 138,200
2023/08/15 1,685 1,718 1,650 1,684 84,900
2023/08/14 1,920 1,920 1,623 1,684 389,900
2023/08/10 1,836 1,892 1,831 1,868 44,900
2023/08/09 1,832 1,860 1,821 1,836 32,300
2023/08/08 1,882 1,882 1,832 1,836 29,000
2023/08/07 1,824 1,888 1,824 1,882 23,100
2023/08/04 1,873 1,873 1,820 1,839 17,900
2023/08/03 1,846 1,877 1,844 1,864 12,700
2023/08/02 1,898 1,898 1,855 1,870 13,300
2023/08/01 1,866 1,898 1,830 1,898 29,900
2023/07/31 1,850 1,895 1,840 1,886 30,600
2023/07/28 1,845 1,870 1,800 1,832 27,200
2023/07/27 1,859 1,905 1,853 1,858 40,200
2023/07/26 1,825 1,855 1,816 1,853 20,800
2023/07/25 1,849 1,854 1,829 1,843 12,700
2023/07/24 1,820 1,850 1,820 1,845 12,300
2023/07/21 1,828 1,828 1,792 1,815 12,300
2023/07/20 1,860 1,860 1,810 1,811 20,700
2023/07/19 1,828 1,874 1,818 1,862 22,600
2023/07/18 1,793 1,829 1,793 1,810 26,200
2023/07/14 1,810 1,825 1,771 1,804 31,800
2023/07/13 1,809 1,860 1,781 1,824 29,500
2023/07/12 1,824 1,847 1,806 1,809 23,000
2023/07/11 1,835 1,871 1,778 1,820 56,800
2023/07/10 1,875 1,888 1,824 1,848 64,800
2023/07/07 1,865 1,943 1,824 1,886 110,500
2023/07/06 2,010 2,167 1,777 1,853 822,700
2023/07/05 1,888 1,897 1,825 1,850 91,300
2023/07/04 1,895 1,945 1,874 1,900 34,600
2023/07/03 1,883 1,933 1,877 1,898 32,400
2023/06/30 1,886 1,886 1,815 1,843 65,100
2023/06/29 1,858 1,891 1,825 1,886 61,600
2023/06/28 1,859 1,862 1,810 1,843 32,200
2023/06/27 1,894 1,895 1,816 1,843 51,700
2023/06/26 1,911 1,954 1,888 1,910 35,400
2023/06/23 1,989 2,011 1,901 1,920 57,700
2023/06/22 2,045 2,070 1,959 1,962 54,800
2023/06/21 2,075 2,102 2,031 2,060 52,000
2023/06/20 2,098 2,106 2,036 2,082 35,800
2023/06/19 2,080 2,127 2,060 2,098 35,200
2023/06/16 1,961 2,090 1,961 2,082 59,200
2023/06/15 1,945 2,018 1,935 1,991 42,800
2023/06/14 1,962 1,987 1,926 1,947 74,300
2023/06/13 2,032 2,066 1,970 2,012 74,600
2023/06/12 1,991 2,048 1,968 2,042 96,500
2023/06/09 1,944 2,030 1,910 1,999 159,300
2023/06/08 1,864 1,968 1,864 1,942 198,800
2023/06/07 1,840 1,886 1,816 1,857 89,500
2023/06/06 1,811 1,931 1,788 1,818 208,200
2023/06/05 1,750 1,836 1,740 1,814 202,800
2023/06/02 1,545 1,799 1,544 1,780 514,400
2023/06/01 1,460 1,550 1,459 1,534 92,600
2023/05/31 1,472 1,484 1,442 1,468 30,000
2023/05/30 1,460 1,483 1,450 1,479 20,300
2023/05/29 1,478 1,490 1,442 1,451 38,800
2023/05/26 1,519 1,524 1,461 1,466 66,500
2023/05/25 1,511 1,531 1,504 1,523 26,400
2023/05/24 1,512 1,563 1,512 1,519 26,400
2023/05/23 1,535 1,575 1,499 1,518 38,100
2023/05/22 1,566 1,585 1,534 1,534 49,500
2023/05/19 1,495 1,601 1,486 1,577 204,800
2023/05/18 1,473 1,495 1,449 1,486 52,300
2023/05/17 1,480 1,518 1,455 1,470 45,300
2023/05/16 1,490 1,533 1,468 1,495 74,700
2023/05/15 1,391 1,517 1,387 1,460 282,000
2023/05/12 1,580 1,619 1,505 1,515 214,500
2023/05/11 1,614 1,628 1,570 1,580 104,800
2023/05/10 1,655 1,660 1,607 1,607 99,600
2023/05/09 1,695 1,720 1,654 1,660 77,200
2023/05/08 1,626 1,733 1,626 1,695 170,100
2023/05/02 1,614 1,633 1,588 1,626 116,600
2023/05/01 1,695 1,735 1,642 1,650 125,400
2023/04/28 1,717 1,723 1,650 1,682 100,200
2023/04/27 1,672 1,714 1,640 1,702 183,600
2023/04/26 1,612 1,725 1,525 1,664 598,500
2023/04/25 1,598 1,748 1,595 1,648 345,700
2023/04/24 1,685 1,688 1,574 1,582 500,800
2023/04/21 1,498 1,523 1,489 1,495 36,600
2023/04/20 1,519 1,543 1,510 1,511 27,100
2023/04/19 1,557 1,557 1,507 1,519 35,900
2023/04/18 1,561 1,580 1,542 1,561 22,600
2023/04/17 1,563 1,573 1,526 1,561 51,800
2023/04/14 1,601 1,614 1,562 1,581 60,100
2023/04/13 1,610 1,637 1,580 1,591 40,700
2023/04/12 1,679 1,679 1,616 1,617 60,900
2023/04/11 1,614 1,680 1,604 1,665 84,100
2023/04/10 1,580 1,626 1,568 1,613 49,600
2023/04/07 1,632 1,642 1,569 1,572 50,200
2023/04/06 1,580 1,633 1,575 1,623 73,000
2023/04/05 1,623 1,666 1,577 1,588 190,400
2023/04/04 1,630 1,644 1,599 1,623 42,800
2023/04/03 1,600 1,641 1,566 1,630 54,500
2023/03/31 1,535 1,601 1,535 1,576 61,000
2023/03/30 1,480 1,536 1,472 1,519 26,400
2023/03/29 1,485 1,524 1,485 1,508 34,400
2023/03/28 1,541 1,563 1,491 1,501 48,500
2023/03/27 1,561 1,577 1,515 1,548 85,000
2023/03/24 1,474 1,588 1,468 1,577 131,700
2023/03/23 1,461 1,470 1,433 1,470 44,900
2023/03/22 1,470 1,498 1,452 1,474 76,000
2023/03/20 1,514 1,540 1,417 1,446 152,200
2023/03/17 1,576 1,576 1,475 1,498 153,400
2023/03/16 1,530 1,557 1,515 1,540 47,800
2023/03/15 1,590 1,637 1,543 1,570 118,900
2023/03/14 1,578 1,593 1,510 1,522 138,100
2023/03/13 1,620 1,635 1,586 1,610 119,700
2023/03/10 1,691 1,715 1,633 1,671 89,600
2023/03/09 1,772 1,772 1,616 1,669 126,100
2023/03/08 1,760 1,789 1,741 1,750 50,700
2023/03/07 1,758 1,795 1,743 1,761 46,200
2023/03/06 1,700 1,788 1,695 1,785 90,000
2023/03/03 1,720 1,727 1,681 1,699 91,500
2023/03/02 1,625 1,693 1,610 1,693 73,600
2023/03/01 1,669 1,676 1,616 1,628 62,700
2023/02/28 1,638 1,689 1,630 1,665 94,300
2023/02/27 1,624 1,670 1,585 1,600 94,700
2023/02/24 1,660 1,688 1,581 1,585 113,400
2023/02/22 1,689 1,711 1,646 1,652 82,000
2023/02/21 1,662 1,746 1,620 1,729 190,000
2023/02/20 1,665 1,710 1,606 1,658 335,300
2023/02/17 1,789 1,862 1,696 1,732 387,900
2023/02/16 1,870 1,905 1,755 1,811 526,400
2023/02/15 1,777 1,942 1,733 1,901 678,500
2023/02/14 1,731 1,909 1,651 1,772 2,740,700
2023/02/13 1,531 1,531 1,531 1,531 229,300
2023/02/10 1,235 1,241 1,181 1,231 40,100
2023/02/09 1,135 1,244 1,135 1,207 91,300
2023/02/08 1,197 1,197 1,122 1,130 51,100
2023/02/07 1,168 1,264 1,140 1,159 249,100
2023/02/06 1,097 1,379 1,088 1,111 399,100
2023/02/03 1,082 1,089 1,081 1,084 2,400
2023/02/02 1,081 1,095 1,081 1,089 5,000
2023/02/01 1,079 1,081 1,075 1,081 1,000
2023/01/31 1,087 1,087 1,065 1,070 1,100
2023/01/30 1,093 1,093 1,072 1,074 4,100
2023/01/27 1,084 1,086 1,050 1,080 5,300
2023/01/26 1,052 1,084 1,049 1,084 6,900
2023/01/25 1,048 1,053 1,040 1,047 3,900
2023/01/24 1,030 1,037 1,030 1,037 5,000
2023/01/23 1,025 1,030 1,024 1,030 1,100
2023/01/20 1,023 1,029 1,022 1,024 1,000
2023/01/19 1,031 1,031 1,022 1,023 900
2023/01/18 1,032 1,032 1,016 1,031 5,100
2023/01/17 1,031 1,033 1,030 1,030 600
2023/01/16 1,031 1,031 1,018 1,023 1,100
2023/01/13 1,032 1,032 1,010 1,022 3,600
2023/01/12 1,019 1,032 1,019 1,021 1,100
2023/01/11 1,014 1,023 1,013 1,019 5,100
2023/01/10 1,011 1,025 1,011 1,014 2,300
2023/01/06 1,011 1,013 1,004 1,012 4,900
2023/01/05 1,013 1,029 1,010 1,011 4,700
2023/01/04 1,031 1,031 1,012 1,012 3,800

このページの先頭へ