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

日本ケミコン(6997)の株価時系列情報

日本ケミコン(6997)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 2,141 2,141 2,095 2,100 107,800
2019/12/27 2,152 2,162 2,133 2,150 126,400
2019/12/26 2,101 2,151 2,101 2,134 127,300
2019/12/25 2,150 2,159 2,121 2,127 118,200
2019/12/24 2,145 2,169 2,145 2,166 110,700
2019/12/23 2,163 2,182 2,138 2,148 137,900
2019/12/20 2,125 2,157 2,110 2,150 182,900
2019/12/19 2,119 2,142 2,114 2,125 212,900
2019/12/18 2,172 2,172 2,104 2,118 173,900
2019/12/17 2,177 2,189 2,146 2,150 178,000
2019/12/16 2,124 2,157 2,120 2,145 225,700
2019/12/13 2,089 2,114 2,059 2,104 332,700
2019/12/12 2,010 2,039 1,972 2,015 224,000
2019/12/11 2,029 2,043 1,978 1,978 178,800
2019/12/10 2,035 2,052 2,022 2,039 133,000
2019/12/09 2,049 2,068 2,035 2,035 154,100
2019/12/06 2,061 2,079 2,016 2,021 217,900
2019/12/05 2,099 2,102 2,057 2,091 174,600
2019/12/04 2,050 2,073 2,036 2,056 194,700
2019/12/03 2,031 2,099 2,010 2,076 238,100
2019/12/02 2,063 2,103 2,061 2,081 251,800
2019/11/29 2,049 2,080 2,033 2,061 176,300
2019/11/28 2,073 2,138 2,044 2,066 412,100
2019/11/27 1,972 2,074 1,972 2,057 305,800
2019/11/26 1,995 2,029 1,960 1,967 268,000
2019/11/25 1,938 1,970 1,925 1,946 156,900
2019/11/22 1,883 1,937 1,879 1,911 111,000
2019/11/21 1,904 1,925 1,867 1,902 183,000
2019/11/20 1,923 1,961 1,918 1,921 144,900
2019/11/19 1,949 1,973 1,912 1,928 269,800
2019/11/18 1,897 1,952 1,876 1,948 261,800
2019/11/15 1,861 1,922 1,840 1,898 224,500
2019/11/14 2,000 2,005 1,878 1,882 366,400
2019/11/13 2,020 2,043 1,982 2,035 287,300
2019/11/12 1,957 2,054 1,945 2,040 371,200
2019/11/11 1,935 2,090 1,934 1,970 536,600
2019/11/08 1,816 1,973 1,780 1,955 809,600
2019/11/07 1,739 1,753 1,670 1,736 321,200
2019/11/06 1,711 1,850 1,691 1,750 887,500
2019/11/05 1,833 1,858 1,811 1,831 332,100
2019/11/01 1,800 1,815 1,780 1,801 108,100
2019/10/31 1,827 1,835 1,791 1,810 140,600
2019/10/30 1,820 1,829 1,795 1,809 222,400
2019/10/29 1,860 1,878 1,838 1,850 189,100
2019/10/28 1,786 1,847 1,785 1,846 213,500
2019/10/25 1,779 1,790 1,764 1,768 180,000
2019/10/24 1,728 1,787 1,728 1,749 237,200
2019/10/23 1,728 1,744 1,703 1,737 185,800
2019/10/21 1,724 1,734 1,702 1,707 146,200
2019/10/18 1,681 1,747 1,681 1,719 251,300
2019/10/17 1,684 1,684 1,656 1,661 159,900
2019/10/16 1,706 1,728 1,675 1,691 152,400
2019/10/15 1,701 1,720 1,681 1,685 174,800
2019/10/11 1,644 1,671 1,616 1,666 174,900
2019/10/10 1,625 1,645 1,596 1,633 155,400
2019/10/09 1,580 1,620 1,572 1,615 179,500
2019/10/08 1,598 1,627 1,592 1,607 193,200
2019/10/07 1,620 1,633 1,573 1,577 199,800
2019/10/04 1,588 1,605 1,577 1,595 150,500
2019/10/03 1,573 1,596 1,564 1,588 159,100
2019/10/02 1,604 1,623 1,597 1,609 125,700
2019/10/01 1,580 1,640 1,580 1,628 231,200
2019/09/30 1,577 1,608 1,562 1,588 126,200
2019/09/27 1,636 1,637 1,590 1,599 166,500
2019/09/26 1,593 1,659 1,585 1,606 309,200
2019/09/25 1,552 1,583 1,545 1,560 159,500
2019/09/24 1,588 1,617 1,564 1,584 179,400
2019/09/20 1,610 1,611 1,571 1,595 218,300
2019/09/19 1,594 1,655 1,594 1,606 189,300
2019/09/18 1,595 1,613 1,582 1,594 150,700
2019/09/17 1,587 1,602 1,577 1,587 127,000
2019/09/13 1,590 1,604 1,550 1,595 179,800
2019/09/12 1,580 1,613 1,565 1,578 229,600
2019/09/11 1,494 1,559 1,490 1,556 267,700
2019/09/10 1,437 1,472 1,433 1,469 254,900
2019/09/09 1,392 1,432 1,376 1,420 201,800
2019/09/06 1,439 1,441 1,407 1,422 190,200
2019/09/05 1,373 1,453 1,373 1,433 220,900
2019/09/04 1,367 1,372 1,333 1,363 201,900
2019/09/03 1,380 1,394 1,367 1,380 250,700
2019/09/02 1,367 1,404 1,351 1,389 197,300
2019/08/30 1,355 1,388 1,345 1,387 183,300
2019/08/29 1,329 1,339 1,306 1,325 106,000
2019/08/28 1,319 1,335 1,309 1,326 119,000
2019/08/27 1,310 1,351 1,310 1,324 229,600
2019/08/26 1,315 1,318 1,284 1,296 271,700
2019/08/23 1,384 1,389 1,353 1,353 211,300
2019/08/22 1,399 1,410 1,375 1,381 219,400
2019/08/21 1,384 1,393 1,366 1,391 145,400
2019/08/20 1,408 1,413 1,390 1,399 141,300
2019/08/19 1,404 1,422 1,397 1,400 107,500
2019/08/16 1,384 1,398 1,372 1,390 111,500
2019/08/15 1,358 1,390 1,351 1,388 142,700
2019/08/14 1,400 1,418 1,377 1,407 186,700
2019/08/13 1,351 1,363 1,336 1,354 292,400
2019/08/09 1,424 1,444 1,407 1,411 140,200
2019/08/08 1,411 1,426 1,390 1,412 201,000
2019/08/07 1,410 1,425 1,379 1,407 344,700
2019/08/06 1,352 1,425 1,339 1,425 696,800
2019/08/05 1,555 1,576 1,466 1,502 377,200
2019/08/02 1,650 1,650 1,573 1,590 432,600
2019/08/01 1,670 1,702 1,658 1,682 130,700
2019/07/31 1,682 1,706 1,682 1,683 186,700
2019/07/30 1,691 1,720 1,689 1,691 143,200
2019/07/29 1,707 1,716 1,680 1,691 175,400
2019/07/26 1,720 1,724 1,667 1,707 221,200
2019/07/25 1,730 1,735 1,709 1,735 186,900
2019/07/24 1,707 1,731 1,701 1,717 217,700
2019/07/23 1,660 1,691 1,655 1,686 147,200
2019/07/22 1,620 1,647 1,612 1,646 115,400
2019/07/19 1,593 1,637 1,582 1,620 195,200
2019/07/18 1,613 1,624 1,569 1,574 265,900
2019/07/17 1,650 1,669 1,632 1,646 125,400
2019/07/16 1,665 1,697 1,651 1,657 157,400
2019/07/12 1,686 1,694 1,656 1,657 161,200
2019/07/11 1,691 1,695 1,671 1,686 105,300
2019/07/10 1,675 1,693 1,662 1,683 155,100
2019/07/09 1,692 1,705 1,668 1,693 207,300
2019/07/08 1,707 1,721 1,686 1,706 118,000
2019/07/05 1,693 1,708 1,678 1,707 148,500
2019/07/04 1,671 1,710 1,655 1,691 189,200
2019/07/03 1,682 1,682 1,631 1,656 276,100
2019/07/02 1,703 1,707 1,661 1,702 239,800
2019/07/01 1,648 1,738 1,639 1,708 528,300
2019/06/28 1,565 1,598 1,540 1,574 172,200
2019/06/27 1,516 1,586 1,516 1,569 266,000
2019/06/26 1,486 1,538 1,485 1,497 173,200
2019/06/25 1,526 1,535 1,492 1,495 133,500
2019/06/24 1,502 1,528 1,486 1,525 127,300
2019/06/21 1,547 1,574 1,501 1,518 235,100
2019/06/20 1,532 1,533 1,486 1,532 163,800
2019/06/19 1,489 1,547 1,481 1,523 276,600
2019/06/18 1,468 1,481 1,428 1,436 231,400
2019/06/17 1,496 1,496 1,452 1,470 235,000
2019/06/14 1,516 1,529 1,492 1,512 193,200
2019/06/13 1,555 1,555 1,511 1,511 355,300
2019/06/12 1,607 1,607 1,567 1,586 152,100
2019/06/11 1,559 1,608 1,545 1,601 247,100
2019/06/10 1,622 1,645 1,583 1,590 157,200
2019/06/07 1,545 1,587 1,545 1,567 144,600
2019/06/06 1,606 1,606 1,540 1,540 214,100
2019/06/05 1,576 1,617 1,573 1,608 236,600
2019/06/04 1,475 1,538 1,468 1,538 192,100
2019/06/03 1,535 1,535 1,458 1,475 371,000
2019/05/31 1,593 1,601 1,547 1,564 191,800
2019/05/30 1,568 1,609 1,568 1,602 189,600
2019/05/29 1,571 1,599 1,545 1,577 134,400
2019/05/28 1,554 1,598 1,545 1,594 262,500
2019/05/27 1,581 1,588 1,543 1,552 213,000
2019/05/24 1,572 1,609 1,555 1,577 298,900
2019/05/23 1,641 1,641 1,571 1,599 370,200
2019/05/22 1,673 1,696 1,652 1,660 271,400
2019/05/21 1,627 1,656 1,607 1,645 313,500
2019/05/20 1,722 1,722 1,607 1,649 463,500
2019/05/17 1,750 1,758 1,700 1,715 240,300
2019/05/16 1,830 1,830 1,718 1,726 319,600
2019/05/15 1,828 1,832 1,746 1,803 265,800
2019/05/14 1,799 1,802 1,746 1,802 378,700
2019/05/13 1,898 1,899 1,802 1,809 383,800
2019/05/10 2,003 2,091 1,963 2,028 237,400
2019/05/09 2,019 2,081 2,015 2,024 151,500
2019/05/08 2,043 2,084 2,009 2,033 176,800
2019/05/07 2,210 2,216 2,083 2,093 219,800
2019/04/26 2,304 2,304 2,225 2,267 169,600
2019/04/25 2,293 2,339 2,270 2,339 113,500
2019/04/24 2,351 2,367 2,293 2,295 98,100
2019/04/23 2,366 2,397 2,325 2,351 160,700
2019/04/22 2,414 2,414 2,339 2,390 151,500
2019/04/19 2,411 2,442 2,377 2,412 150,200
2019/04/18 2,415 2,424 2,360 2,374 167,700
2019/04/17 2,303 2,405 2,302 2,405 260,500
2019/04/16 2,299 2,316 2,276 2,309 133,600
2019/04/15 2,237 2,309 2,232 2,309 176,200
2019/04/12 2,231 2,233 2,186 2,187 144,300
2019/04/11 2,291 2,313 2,231 2,240 147,600
2019/04/10 2,220 2,285 2,186 2,281 169,400
2019/04/09 2,246 2,279 2,221 2,266 118,600
2019/04/08 2,337 2,388 2,252 2,262 230,200
2019/04/05 2,166 2,306 2,158 2,297 354,200
2019/04/04 2,131 2,235 2,131 2,168 303,400
2019/04/03 2,062 2,135 2,050 2,128 181,800
2019/04/02 2,020 2,070 2,011 2,059 183,500
2019/04/01 1,936 2,016 1,936 1,982 204,200
2019/03/29 1,950 1,956 1,895 1,905 112,000
2019/03/28 1,932 1,932 1,887 1,925 158,500
2019/03/27 1,922 1,974 1,915 1,970 160,100
2019/03/26 1,897 1,930 1,883 1,930 158,600
2019/03/25 1,889 1,898 1,852 1,887 151,300
2019/03/22 1,976 2,026 1,945 1,969 164,900
2019/03/20 1,954 1,968 1,936 1,968 111,600
2019/03/19 1,954 1,962 1,920 1,953 140,900
2019/03/18 1,928 1,966 1,905 1,966 120,100
2019/03/15 1,899 1,940 1,899 1,909 148,700
2019/03/14 1,947 1,977 1,900 1,900 150,100
2019/03/13 1,975 1,990 1,935 1,949 108,400
2019/03/12 1,936 2,014 1,924 1,989 294,700
2019/03/11 1,911 1,919 1,809 1,905 408,200
2019/03/08 2,033 2,048 1,942 1,951 301,300
2019/03/07 2,115 2,115 2,065 2,100 210,700
2019/03/06 2,115 2,171 2,102 2,165 260,000
2019/03/05 2,075 2,127 2,070 2,116 172,800
2019/03/04 2,067 2,128 2,067 2,108 238,500
2019/03/01 1,987 2,063 1,985 2,037 236,100
2019/02/28 2,019 2,020 1,944 1,957 262,200
2019/02/27 2,061 2,078 2,024 2,028 199,800
2019/02/26 2,154 2,154 2,051 2,064 201,600
2019/02/25 2,143 2,156 2,113 2,134 148,400
2019/02/22 2,154 2,162 2,095 2,126 186,800
2019/02/21 2,168 2,196 2,147 2,184 141,100
2019/02/20 2,170 2,177 2,128 2,151 96,400
2019/02/19 2,170 2,221 2,155 2,170 106,600
2019/02/18 2,197 2,197 2,108 2,162 180,600
2019/02/15 2,091 2,148 2,080 2,119 285,900
2019/02/14 2,260 2,264 2,202 2,235 190,300
2019/02/13 2,200 2,316 2,195 2,295 274,100
2019/02/12 2,099 2,185 2,098 2,175 200,400
2019/02/08 2,078 2,082 2,036 2,073 217,200
2019/02/07 2,150 2,187 2,073 2,111 191,500
2019/02/06 2,068 2,160 2,050 2,154 364,300
2019/02/05 2,094 2,106 2,015 2,037 457,000
2019/02/04 2,145 2,263 2,142 2,244 247,900
2019/02/01 2,179 2,179 2,113 2,139 179,100
2019/01/31 2,177 2,214 2,146 2,172 129,400
2019/01/30 2,248 2,259 2,124 2,127 211,600
2019/01/29 2,189 2,218 2,134 2,214 136,600
2019/01/28 2,257 2,278 2,203 2,215 140,900
2019/01/25 2,132 2,279 2,130 2,235 376,800
2019/01/24 2,041 2,162 2,041 2,122 276,700
2019/01/23 1,991 2,053 1,971 2,018 101,200
2019/01/22 2,085 2,100 2,026 2,036 121,000
2019/01/21 2,066 2,112 2,061 2,070 192,500
2019/01/18 2,011 2,035 1,986 2,015 132,300
2019/01/17 2,010 2,051 1,998 2,006 126,100
2019/01/16 2,050 2,095 1,990 2,022 138,000
2019/01/15 1,868 2,044 1,857 2,041 238,400
2019/01/11 1,939 1,971 1,889 1,898 213,500
2019/01/10 1,909 1,961 1,871 1,922 215,700
2019/01/09 1,988 1,992 1,863 1,909 466,900
2019/01/08 1,967 2,038 1,931 2,007 155,900
2019/01/07 1,888 1,961 1,871 1,929 141,600
2019/01/04 1,840 1,840 1,759 1,812 194,600

このページの先頭へ