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
2020/12/30 1,882 1,888 1,826 1,830 233,500
2020/12/29 1,878 1,878 1,836 1,872 278,300
2020/12/28 1,850 1,878 1,815 1,868 341,800
2020/12/25 1,817 1,833 1,796 1,818 206,900
2020/12/24 1,815 1,872 1,812 1,818 266,300
2020/12/23 1,818 1,829 1,766 1,815 247,900
2020/12/22 1,837 1,850 1,787 1,800 327,600
2020/12/21 1,890 1,896 1,825 1,874 246,300
2020/12/18 1,890 1,917 1,869 1,896 273,400
2020/12/17 1,934 1,965 1,881 1,895 416,400
2020/12/16 1,940 1,986 1,923 1,941 344,900
2020/12/15 1,968 1,968 1,900 1,949 394,000
2020/12/14 1,825 1,946 1,825 1,939 414,600
2020/12/11 1,856 1,879 1,822 1,824 392,000
2020/12/10 1,786 1,854 1,744 1,825 621,400
2020/12/09 1,762 1,835 1,760 1,810 845,000
2020/12/08 1,652 1,739 1,635 1,708 452,000
2020/12/07 1,748 1,792 1,674 1,677 784,700
2020/12/04 1,665 1,718 1,642 1,699 734,600
2020/12/03 1,635 1,652 1,595 1,650 356,600
2020/12/02 1,585 1,633 1,564 1,620 435,900
2020/12/01 1,542 1,564 1,521 1,560 446,600
2020/11/30 1,603 1,605 1,512 1,512 443,500
2020/11/27 1,564 1,584 1,511 1,582 521,100
2020/11/26 1,520 1,587 1,502 1,549 559,500
2020/11/25 1,545 1,560 1,494 1,494 453,100
2020/11/24 1,475 1,518 1,465 1,496 491,200
2020/11/20 1,360 1,418 1,343 1,417 255,500
2020/11/19 1,419 1,428 1,345 1,369 329,500
2020/11/18 1,450 1,450 1,418 1,419 185,300
2020/11/17 1,491 1,495 1,429 1,450 243,000
2020/11/16 1,450 1,483 1,443 1,472 234,300
2020/11/13 1,446 1,457 1,415 1,434 217,600
2020/11/12 1,492 1,518 1,440 1,443 391,700
2020/11/11 1,513 1,531 1,500 1,511 263,000
2020/11/10 1,549 1,553 1,488 1,498 363,200
2020/11/09 1,552 1,565 1,502 1,510 318,500
2020/11/06 1,552 1,598 1,497 1,512 496,400
2020/11/05 1,450 1,550 1,450 1,535 911,200
2020/11/04 1,366 1,403 1,350 1,390 335,800
2020/11/02 1,340 1,359 1,325 1,336 212,400
2020/10/30 1,395 1,395 1,316 1,325 238,000
2020/10/29 1,328 1,386 1,323 1,382 222,900
2020/10/28 1,380 1,381 1,341 1,364 234,800
2020/10/27 1,380 1,403 1,343 1,398 220,000
2020/10/26 1,363 1,424 1,363 1,403 258,900
2020/10/23 1,370 1,370 1,327 1,364 144,900
2020/10/22 1,368 1,369 1,329 1,340 168,100
2020/10/21 1,353 1,378 1,339 1,372 159,200
2020/10/20 1,353 1,365 1,324 1,335 203,300
2020/10/19 1,300 1,358 1,296 1,357 219,600
2020/10/16 1,320 1,320 1,282 1,287 170,100
2020/10/15 1,337 1,337 1,307 1,322 115,600
2020/10/14 1,356 1,356 1,323 1,338 145,100
2020/10/13 1,365 1,365 1,345 1,358 109,500
2020/10/12 1,386 1,386 1,360 1,363 100,100
2020/10/09 1,389 1,392 1,353 1,378 132,700
2020/10/08 1,395 1,402 1,380 1,384 143,500
2020/10/07 1,370 1,398 1,351 1,395 162,600
2020/10/06 1,372 1,392 1,355 1,392 158,600
2020/10/05 1,364 1,394 1,358 1,376 180,500
2020/10/02 1,404 1,410 1,340 1,345 318,100
2020/09/30 1,421 1,431 1,394 1,408 212,200
2020/09/29 1,424 1,461 1,422 1,449 183,900
2020/09/28 1,429 1,432 1,404 1,430 115,000
2020/09/25 1,402 1,422 1,400 1,409 211,700
2020/09/24 1,409 1,409 1,370 1,381 240,600
2020/09/23 1,440 1,440 1,393 1,428 226,600
2020/09/18 1,461 1,474 1,450 1,457 164,700
2020/09/17 1,460 1,465 1,442 1,453 144,500
2020/09/16 1,480 1,489 1,456 1,460 245,900
2020/09/15 1,522 1,523 1,493 1,496 105,000
2020/09/14 1,514 1,536 1,503 1,528 115,300
2020/09/11 1,530 1,532 1,492 1,499 158,800
2020/09/10 1,488 1,527 1,478 1,518 299,600
2020/09/09 1,440 1,480 1,424 1,471 185,300
2020/09/08 1,470 1,488 1,448 1,478 186,800
2020/09/07 1,437 1,458 1,416 1,448 157,500
2020/09/04 1,400 1,445 1,387 1,437 293,700
2020/09/03 1,425 1,480 1,422 1,428 599,800
2020/09/02 1,490 1,490 1,382 1,415 757,800
2020/09/01 1,601 1,602 1,509 1,516 734,100
2020/08/31 1,710 1,744 1,702 1,703 107,800
2020/08/28 1,698 1,767 1,672 1,691 210,100
2020/08/27 1,723 1,737 1,695 1,695 75,300
2020/08/26 1,702 1,747 1,687 1,717 175,500
2020/08/25 1,664 1,708 1,664 1,685 138,700
2020/08/24 1,657 1,663 1,611 1,630 114,800
2020/08/21 1,650 1,685 1,641 1,658 120,700
2020/08/20 1,660 1,689 1,639 1,639 142,100
2020/08/19 1,689 1,689 1,655 1,655 125,500
2020/08/18 1,753 1,753 1,687 1,697 110,600
2020/08/17 1,765 1,777 1,745 1,748 100,500
2020/08/14 1,781 1,796 1,757 1,776 100,200
2020/08/13 1,780 1,815 1,772 1,780 90,500
2020/08/12 1,778 1,787 1,751 1,759 76,700
2020/08/11 1,735 1,781 1,735 1,769 116,200
2020/08/07 1,666 1,733 1,666 1,714 252,100
2020/08/06 1,820 1,820 1,624 1,666 562,300
2020/08/05 1,795 1,795 1,738 1,792 238,400
2020/08/04 1,804 1,816 1,769 1,801 160,900
2020/08/03 1,740 1,812 1,734 1,799 242,400
2020/07/31 1,707 1,736 1,661 1,664 194,100
2020/07/30 1,760 1,789 1,727 1,743 127,000
2020/07/29 1,788 1,794 1,709 1,733 277,900
2020/07/28 1,889 1,895 1,830 1,835 134,200
2020/07/27 1,890 1,891 1,836 1,891 156,700
2020/07/22 1,930 1,956 1,920 1,925 161,900
2020/07/21 1,908 1,936 1,906 1,920 119,100
2020/07/20 1,926 1,926 1,872 1,919 106,800
2020/07/17 1,920 1,934 1,891 1,907 76,500
2020/07/16 1,937 1,959 1,924 1,927 56,400
2020/07/15 1,944 1,977 1,925 1,946 92,000
2020/07/14 1,928 1,941 1,893 1,936 67,700
2020/07/13 1,881 1,935 1,881 1,932 133,700
2020/07/10 1,908 1,932 1,852 1,856 216,100
2020/07/09 1,922 1,949 1,908 1,936 106,500
2020/07/08 1,935 1,980 1,919 1,933 101,200
2020/07/07 1,930 1,979 1,914 1,960 294,500
2020/07/06 1,856 1,923 1,847 1,923 224,500
2020/07/03 1,811 1,838 1,792 1,838 109,500
2020/07/02 1,900 1,918 1,803 1,811 256,500
2020/07/01 1,843 1,934 1,814 1,900 639,800
2020/06/30 1,785 1,849 1,765 1,803 271,900
2020/06/29 1,760 1,814 1,753 1,768 179,100
2020/06/26 1,755 1,801 1,746 1,782 212,400
2020/06/25 1,738 1,758 1,693 1,745 248,000
2020/06/24 1,782 1,792 1,754 1,769 102,100
2020/06/23 1,763 1,799 1,750 1,784 199,700
2020/06/22 1,750 1,750 1,716 1,731 176,300
2020/06/19 1,769 1,802 1,748 1,777 215,000
2020/06/18 1,790 1,800 1,753 1,765 231,800
2020/06/17 1,800 1,827 1,744 1,804 375,800
2020/06/16 1,732 1,781 1,725 1,771 286,800
2020/06/15 1,735 1,754 1,672 1,672 424,200
2020/06/12 1,643 1,762 1,632 1,723 474,000
2020/06/11 1,793 1,813 1,765 1,766 308,900
2020/06/10 1,713 1,840 1,705 1,832 457,500
2020/06/09 1,761 1,788 1,725 1,730 200,800
2020/06/08 1,778 1,800 1,758 1,777 357,600
2020/06/05 1,680 1,747 1,656 1,728 592,900
2020/06/04 1,627 1,643 1,581 1,606 228,200
2020/06/03 1,635 1,659 1,612 1,624 253,000
2020/06/02 1,590 1,604 1,555 1,600 234,300
2020/06/01 1,590 1,622 1,571 1,611 278,400
2020/05/29 1,600 1,613 1,551 1,551 769,600
2020/05/28 1,587 1,647 1,585 1,637 586,000
2020/05/27 1,526 1,616 1,488 1,601 1,151,900
2020/05/26 1,380 1,523 1,380 1,523 799,000
2020/05/25 1,240 1,240 1,206 1,223 135,400
2020/05/22 1,245 1,245 1,203 1,215 133,000
2020/05/21 1,245 1,268 1,240 1,255 82,200
2020/05/20 1,248 1,253 1,222 1,235 106,200
2020/05/19 1,201 1,257 1,196 1,248 223,300
2020/05/18 1,175 1,175 1,129 1,171 159,300
2020/05/15 1,223 1,232 1,168 1,188 161,900
2020/05/14 1,209 1,231 1,202 1,204 106,200
2020/05/13 1,235 1,242 1,217 1,239 135,000
2020/05/12 1,289 1,289 1,251 1,280 143,500
2020/05/11 1,235 1,274 1,235 1,273 127,200
2020/05/08 1,180 1,225 1,177 1,217 159,400
2020/05/07 1,145 1,189 1,142 1,166 125,200
2020/05/01 1,187 1,200 1,151 1,162 222,300
2020/04/30 1,221 1,249 1,221 1,234 167,700
2020/04/28 1,180 1,187 1,161 1,186 169,200
2020/04/27 1,069 1,132 1,069 1,131 184,700
2020/04/24 1,079 1,083 1,058 1,065 110,800
2020/04/23 1,055 1,100 1,055 1,100 134,100
2020/04/22 1,052 1,064 1,029 1,036 138,100
2020/04/21 1,106 1,110 1,067 1,079 132,700
2020/04/20 1,128 1,135 1,105 1,114 149,600
2020/04/17 1,127 1,156 1,121 1,139 183,400
2020/04/16 1,109 1,141 1,100 1,123 175,700
2020/04/15 1,160 1,160 1,121 1,128 131,700
2020/04/14 1,095 1,161 1,091 1,153 191,300
2020/04/13 1,100 1,115 1,084 1,091 112,200
2020/04/10 1,119 1,135 1,074 1,116 156,200
2020/04/09 1,090 1,111 1,069 1,105 147,300
2020/04/08 1,074 1,090 1,017 1,077 293,300
2020/04/07 1,092 1,110 1,048 1,104 271,200
2020/04/06 1,000 1,060 957 1,047 476,100
2020/04/03 1,080 1,098 1,009 1,030 272,800
2020/04/02 1,119 1,168 1,081 1,089 275,700
2020/04/01 1,180 1,221 1,138 1,152 151,300
2020/03/31 1,240 1,269 1,182 1,189 216,900
2020/03/30 1,157 1,230 1,157 1,224 198,900
2020/03/27 1,249 1,282 1,209 1,247 212,600
2020/03/26 1,257 1,285 1,195 1,221 256,500
2020/03/25 1,296 1,299 1,252 1,287 344,300
2020/03/24 1,153 1,226 1,153 1,226 294,100
2020/03/23 1,108 1,142 1,082 1,123 245,700
2020/03/19 1,132 1,151 1,076 1,090 314,900
2020/03/18 1,144 1,195 1,097 1,102 299,500
2020/03/17 1,065 1,165 1,054 1,121 350,100
2020/03/16 1,125 1,181 1,103 1,105 313,800
2020/03/13 1,080 1,146 1,063 1,115 439,700
2020/03/12 1,250 1,266 1,173 1,182 381,600
2020/03/11 1,347 1,377 1,281 1,284 305,300
2020/03/10 1,244 1,349 1,225 1,347 282,400
2020/03/09 1,400 1,400 1,313 1,323 481,300
2020/03/06 1,515 1,538 1,460 1,470 343,800
2020/03/05 1,626 1,639 1,525 1,553 238,500
2020/03/04 1,532 1,619 1,532 1,586 189,300
2020/03/03 1,675 1,689 1,562 1,563 217,900
2020/03/02 1,505 1,619 1,502 1,600 277,500
2020/02/28 1,589 1,622 1,530 1,545 270,900
2020/02/27 1,699 1,699 1,643 1,657 178,100
2020/02/26 1,696 1,714 1,656 1,711 210,700
2020/02/25 1,712 1,758 1,704 1,732 236,000
2020/02/21 1,752 1,833 1,752 1,821 114,800
2020/02/20 1,799 1,818 1,775 1,786 138,200
2020/02/19 1,760 1,791 1,749 1,782 107,900
2020/02/18 1,752 1,756 1,719 1,750 145,400
2020/02/17 1,780 1,780 1,732 1,776 161,800
2020/02/14 1,762 1,818 1,742 1,814 173,200
2020/02/13 1,796 1,798 1,774 1,785 95,900
2020/02/12 1,756 1,780 1,751 1,778 132,000
2020/02/10 1,734 1,756 1,724 1,733 124,100
2020/02/07 1,787 1,788 1,741 1,774 279,100
2020/02/06 1,805 1,864 1,782 1,821 451,600
2020/02/05 1,725 1,760 1,698 1,729 213,300
2020/02/04 1,645 1,691 1,645 1,681 138,800
2020/02/03 1,620 1,667 1,598 1,651 199,600
2020/01/31 1,719 1,728 1,690 1,700 158,900
2020/01/30 1,755 1,770 1,663 1,690 213,600
2020/01/29 1,811 1,828 1,766 1,777 200,900
2020/01/28 1,762 1,800 1,740 1,797 163,300
2020/01/27 1,822 1,831 1,796 1,796 176,500
2020/01/24 1,879 1,899 1,868 1,890 108,400
2020/01/23 1,900 1,900 1,834 1,853 311,700
2020/01/22 1,932 1,938 1,915 1,928 175,600
2020/01/21 1,935 1,949 1,910 1,941 125,100
2020/01/20 1,924 1,957 1,924 1,948 104,900
2020/01/17 1,927 1,948 1,914 1,929 111,200
2020/01/16 1,962 1,963 1,914 1,922 182,400
2020/01/15 2,008 2,008 1,946 1,962 213,200
2020/01/14 2,007 2,048 2,007 2,018 145,400
2020/01/10 2,041 2,045 1,992 2,014 134,900
2020/01/09 2,033 2,064 2,002 2,029 253,900
2020/01/08 2,038 2,038 1,940 1,984 317,800
2020/01/07 2,043 2,080 2,029 2,064 173,700
2020/01/06 2,050 2,060 2,021 2,051 175,500

このページの先頭へ