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
2021/12/30 1,775 1,802 1,762 1,788 128,700
2021/12/29 1,740 1,780 1,740 1,771 129,400
2021/12/28 1,752 1,769 1,745 1,751 153,000
2021/12/27 1,760 1,771 1,730 1,737 152,500
2021/12/24 1,787 1,792 1,754 1,760 149,800
2021/12/23 1,734 1,771 1,720 1,764 218,700
2021/12/22 1,719 1,749 1,702 1,726 228,200
2021/12/21 1,724 1,739 1,684 1,701 291,800
2021/12/20 1,731 1,745 1,683 1,694 364,100
2021/12/17 1,763 1,774 1,720 1,747 479,400
2021/12/16 1,885 1,928 1,796 1,803 895,000
2021/12/15 1,899 1,934 1,880 1,916 171,300
2021/12/14 1,901 1,926 1,889 1,922 153,800
2021/12/13 1,966 1,970 1,918 1,933 123,000
2021/12/10 1,970 1,991 1,950 1,954 145,000
2021/12/09 1,992 2,009 1,968 1,973 128,200
2021/12/08 2,003 2,025 1,990 1,992 330,400
2021/12/07 1,908 1,967 1,901 1,963 230,700
2021/12/06 1,903 1,910 1,876 1,887 132,500
2021/12/03 1,901 1,913 1,841 1,908 245,300
2021/12/02 1,834 1,886 1,823 1,869 536,700
2021/12/01 1,841 1,850 1,778 1,811 258,500
2021/11/30 1,840 1,867 1,801 1,801 174,200
2021/11/29 1,800 1,839 1,788 1,805 249,000
2021/11/26 1,876 1,876 1,818 1,853 224,300
2021/11/25 1,900 1,910 1,867 1,886 131,100
2021/11/24 1,881 1,894 1,862 1,886 219,400
2021/11/22 1,911 1,917 1,883 1,896 112,500
2021/11/19 1,910 1,931 1,907 1,921 102,400
2021/11/18 1,915 1,927 1,879 1,910 207,000
2021/11/17 1,958 1,964 1,918 1,932 164,400
2021/11/16 1,951 1,963 1,934 1,958 166,400
2021/11/15 2,001 2,007 1,934 1,945 299,600
2021/11/12 2,000 2,027 1,979 1,989 286,600
2021/11/11 2,000 2,020 1,984 1,990 195,000
2021/11/10 2,010 2,032 1,982 2,006 318,500
2021/11/09 1,970 2,068 1,966 2,009 482,700
2021/11/08 1,983 1,989 1,945 1,968 426,400
2021/11/05 2,052 2,052 1,933 1,976 1,263,500
2021/11/04 2,177 2,219 2,164 2,193 353,500
2021/11/02 2,135 2,154 2,111 2,127 183,900
2021/11/01 2,171 2,180 2,123 2,135 186,200
2021/10/29 2,135 2,135 2,090 2,132 136,400
2021/10/28 2,112 2,128 2,088 2,120 215,900
2021/10/27 2,106 2,127 2,085 2,123 124,700
2021/10/26 2,090 2,123 2,088 2,106 101,000
2021/10/25 2,050 2,087 2,050 2,084 106,200
2021/10/22 2,059 2,116 2,059 2,089 153,800
2021/10/21 2,085 2,119 2,068 2,075 189,800
2021/10/20 2,155 2,173 2,107 2,108 181,000
2021/10/19 2,123 2,175 2,114 2,157 218,400
2021/10/18 2,081 2,122 2,066 2,118 225,800
2021/10/15 1,992 2,062 1,991 2,053 237,100
2021/10/14 1,977 1,990 1,944 1,974 192,800
2021/10/13 1,966 1,972 1,928 1,937 240,900
2021/10/12 2,002 2,013 1,973 1,989 193,700
2021/10/11 2,023 2,026 1,991 2,014 154,900
2021/10/08 2,005 2,041 1,998 2,003 231,400
2021/10/07 1,984 2,004 1,955 1,965 359,800
2021/10/06 2,030 2,049 1,945 1,970 413,400
2021/10/05 1,997 2,030 1,934 2,008 443,700
2021/10/04 2,145 2,153 2,031 2,052 267,300
2021/10/01 2,136 2,155 2,093 2,111 271,800
2021/09/30 2,232 2,235 2,161 2,162 246,000
2021/09/29 2,160 2,243 2,157 2,240 215,300
2021/09/28 2,224 2,225 2,160 2,210 184,400
2021/09/27 2,247 2,253 2,202 2,224 154,000
2021/09/24 2,226 2,258 2,220 2,230 237,400
2021/09/22 2,219 2,225 2,150 2,157 292,100
2021/09/21 2,177 2,244 2,172 2,226 278,300
2021/09/17 2,246 2,282 2,228 2,277 230,800
2021/09/16 2,307 2,312 2,219 2,246 320,900
2021/09/15 2,320 2,336 2,296 2,303 451,400
2021/09/14 2,268 2,370 2,251 2,345 549,300
2021/09/13 2,246 2,254 2,212 2,241 230,000
2021/09/10 2,231 2,248 2,222 2,243 265,000
2021/09/09 2,220 2,244 2,193 2,209 250,600
2021/09/08 2,232 2,259 2,208 2,258 312,000
2021/09/07 2,272 2,272 2,212 2,239 245,300
2021/09/06 2,260 2,267 2,220 2,242 279,900
2021/09/03 2,170 2,220 2,166 2,206 357,500
2021/09/02 2,191 2,200 2,133 2,148 288,400
2021/09/01 2,180 2,214 2,168 2,190 255,100
2021/08/31 2,175 2,184 2,140 2,166 192,700
2021/08/30 2,168 2,184 2,152 2,165 172,600
2021/08/27 2,136 2,153 2,116 2,128 157,200
2021/08/26 2,162 2,187 2,135 2,161 222,200
2021/08/25 2,188 2,215 2,144 2,158 300,900
2021/08/24 2,170 2,225 2,140 2,192 754,900
2021/08/23 2,015 2,110 2,008 2,095 792,900
2021/08/20 2,014 2,037 1,913 1,929 513,300
2021/08/19 2,065 2,080 2,006 2,006 274,000
2021/08/18 2,074 2,100 2,006 2,097 423,100
2021/08/17 2,094 2,127 2,057 2,074 342,300
2021/08/16 2,161 2,161 2,068 2,094 380,100
2021/08/13 2,193 2,193 2,107 2,143 494,300
2021/08/12 2,215 2,245 2,165 2,197 283,700
2021/08/11 2,245 2,314 2,206 2,214 375,100
2021/08/10 2,290 2,298 2,234 2,242 456,700
2021/08/06 2,331 2,391 2,263 2,287 1,187,100
2021/08/05 2,558 2,588 2,475 2,581 459,100
2021/08/04 2,670 2,672 2,583 2,608 223,800
2021/08/03 2,550 2,660 2,534 2,645 337,100
2021/08/02 2,549 2,569 2,511 2,558 174,600
2021/07/30 2,570 2,585 2,508 2,526 194,000
2021/07/29 2,588 2,609 2,533 2,602 225,700
2021/07/28 2,591 2,603 2,530 2,569 189,900
2021/07/27 2,580 2,629 2,569 2,604 146,300
2021/07/26 2,574 2,609 2,562 2,568 218,000
2021/07/21 2,495 2,545 2,476 2,491 260,100
2021/07/20 2,432 2,460 2,413 2,433 336,100
2021/07/19 2,540 2,551 2,464 2,489 273,800
2021/07/16 2,541 2,610 2,521 2,590 159,400
2021/07/15 2,591 2,614 2,553 2,561 179,700
2021/07/14 2,638 2,644 2,571 2,594 213,800
2021/07/13 2,654 2,672 2,624 2,638 176,400
2021/07/12 2,661 2,690 2,619 2,636 350,400
2021/07/09 2,515 2,622 2,501 2,611 437,000
2021/07/08 2,630 2,642 2,531 2,542 328,300
2021/07/07 2,620 2,698 2,605 2,636 291,500
2021/07/06 2,580 2,670 2,570 2,670 320,000
2021/07/05 2,580 2,593 2,535 2,558 202,000
2021/07/02 2,563 2,600 2,520 2,591 251,800
2021/07/01 2,660 2,660 2,548 2,553 412,500
2021/06/30 2,670 2,735 2,645 2,669 261,300
2021/06/29 2,710 2,710 2,609 2,658 348,600
2021/06/28 2,767 2,780 2,694 2,710 476,100
2021/06/25 2,637 2,765 2,627 2,737 942,900
2021/06/24 2,600 2,675 2,581 2,616 529,800
2021/06/23 2,700 2,703 2,532 2,633 1,339,800
2021/06/22 2,501 2,523 2,461 2,479 313,200
2021/06/21 2,492 2,492 2,418 2,440 397,000
2021/06/18 2,597 2,605 2,528 2,539 280,500
2021/06/17 2,551 2,624 2,525 2,598 254,600
2021/06/16 2,490 2,574 2,484 2,570 193,100
2021/06/15 2,477 2,538 2,467 2,522 208,500
2021/06/14 2,488 2,525 2,457 2,477 220,400
2021/06/11 2,435 2,506 2,424 2,488 270,300
2021/06/10 2,442 2,476 2,406 2,422 208,900
2021/06/09 2,508 2,508 2,418 2,442 234,700
2021/06/08 2,525 2,582 2,510 2,518 278,900
2021/06/07 2,555 2,563 2,450 2,499 330,800
2021/06/04 2,577 2,593 2,507 2,554 443,900
2021/06/03 2,609 2,644 2,570 2,587 346,800
2021/06/02 2,600 2,625 2,551 2,613 400,600
2021/06/01 2,537 2,598 2,521 2,577 504,200
2021/05/31 2,481 2,616 2,481 2,564 903,400
2021/05/28 2,360 2,470 2,345 2,470 559,300
2021/05/27 2,325 2,344 2,282 2,321 279,600
2021/05/26 2,262 2,349 2,241 2,330 457,900
2021/05/25 2,178 2,289 2,178 2,261 637,700
2021/05/24 2,099 2,153 2,087 2,131 243,900
2021/05/21 2,075 2,118 2,056 2,099 243,900
2021/05/20 2,051 2,113 2,010 2,100 254,700
2021/05/19 2,103 2,118 2,030 2,045 360,800
2021/05/18 2,125 2,132 2,066 2,102 309,300
2021/05/17 2,128 2,154 2,090 2,135 390,000
2021/05/14 2,140 2,147 2,032 2,081 625,300
2021/05/13 2,046 2,200 2,038 2,139 902,400
2021/05/12 2,054 2,188 2,051 2,088 1,145,400
2021/05/11 2,000 2,128 1,944 2,077 2,341,300
2021/05/10 1,774 1,803 1,749 1,768 348,400
2021/05/07 1,743 1,758 1,725 1,754 108,400
2021/05/06 1,718 1,748 1,703 1,744 209,400
2021/04/30 1,772 1,786 1,718 1,718 261,900
2021/04/28 1,719 1,771 1,699 1,767 281,100
2021/04/27 1,708 1,733 1,703 1,720 146,300
2021/04/26 1,699 1,721 1,689 1,705 155,500
2021/04/23 1,675 1,711 1,669 1,709 196,800
2021/04/22 1,695 1,712 1,678 1,707 231,400
2021/04/21 1,685 1,687 1,621 1,644 324,200
2021/04/20 1,711 1,727 1,690 1,717 204,000
2021/04/19 1,731 1,748 1,707 1,730 285,800
2021/04/16 1,761 1,780 1,732 1,751 184,100
2021/04/15 1,773 1,786 1,755 1,761 150,900
2021/04/14 1,798 1,798 1,746 1,772 280,100
2021/04/13 1,815 1,815 1,735 1,800 685,900
2021/04/12 1,864 1,905 1,845 1,891 175,800
2021/04/09 1,890 1,912 1,851 1,852 192,100
2021/04/08 1,918 1,927 1,859 1,871 172,000
2021/04/07 1,909 1,929 1,888 1,928 219,700
2021/04/06 1,975 1,991 1,892 1,913 228,700
2021/04/05 1,987 2,000 1,965 1,998 134,800
2021/04/02 1,952 1,975 1,945 1,975 149,200
2021/04/01 1,960 1,976 1,925 1,929 137,000
2021/03/31 1,943 1,960 1,910 1,942 198,100
2021/03/30 1,908 1,939 1,882 1,937 153,800
2021/03/29 1,930 1,945 1,887 1,909 276,900
2021/03/26 1,881 1,931 1,881 1,923 273,500
2021/03/25 1,817 1,864 1,817 1,849 163,500
2021/03/24 1,856 1,875 1,816 1,817 270,900
2021/03/23 1,975 1,978 1,894 1,896 337,000
2021/03/22 1,982 1,990 1,936 1,973 163,700
2021/03/19 1,922 1,967 1,902 1,967 301,000
2021/03/18 1,912 1,966 1,909 1,957 312,000
2021/03/17 1,952 1,952 1,873 1,881 494,500
2021/03/16 1,938 1,949 1,900 1,933 307,200
2021/03/15 1,866 1,958 1,866 1,958 418,000
2021/03/12 1,853 1,864 1,828 1,848 240,400
2021/03/11 1,798 1,855 1,786 1,838 359,700
2021/03/10 1,768 1,822 1,748 1,793 396,600
2021/03/09 1,747 1,758 1,716 1,752 249,700
2021/03/08 1,764 1,785 1,719 1,723 187,000
2021/03/05 1,715 1,739 1,661 1,737 324,200
2021/03/04 1,749 1,763 1,711 1,740 220,600
2021/03/03 1,741 1,787 1,731 1,780 154,800
2021/03/02 1,788 1,800 1,727 1,743 234,400
2021/03/01 1,750 1,781 1,732 1,781 300,900
2021/02/26 1,797 1,797 1,714 1,715 511,600
2021/02/25 1,858 1,860 1,818 1,820 174,000
2021/02/24 1,853 1,859 1,813 1,818 252,300
2021/02/22 1,851 1,904 1,844 1,847 339,000
2021/02/19 1,792 1,845 1,784 1,836 346,600
2021/02/18 1,825 1,863 1,768 1,792 485,300
2021/02/17 1,716 1,770 1,701 1,765 292,400
2021/02/16 1,782 1,787 1,711 1,716 350,700
2021/02/15 1,766 1,805 1,755 1,758 363,500
2021/02/12 1,765 1,766 1,737 1,753 217,000
2021/02/10 1,764 1,786 1,741 1,748 317,800
2021/02/09 1,748 1,778 1,740 1,760 361,500
2021/02/08 1,736 1,754 1,715 1,736 476,700
2021/02/05 1,861 1,872 1,724 1,733 825,900
2021/02/04 1,933 1,939 1,841 1,844 913,100
2021/02/03 2,024 2,051 2,000 2,048 352,300
2021/02/02 1,983 2,009 1,941 1,994 278,700
2021/02/01 1,923 1,997 1,892 1,991 220,600
2021/01/29 2,030 2,034 1,921 1,928 307,100
2021/01/28 1,913 2,035 1,907 2,024 641,500
2021/01/27 1,969 2,022 1,961 1,968 199,000
2021/01/26 1,998 2,000 1,926 1,942 174,600
2021/01/25 1,945 1,980 1,902 1,976 263,200
2021/01/22 1,970 1,996 1,939 1,941 229,700
2021/01/21 2,004 2,019 1,959 1,960 174,700
2021/01/20 1,988 2,005 1,942 1,970 197,100
2021/01/19 1,948 1,961 1,922 1,954 166,000
2021/01/18 1,983 1,986 1,942 1,948 147,600
2021/01/15 2,094 2,107 2,003 2,003 243,100
2021/01/14 2,110 2,125 2,032 2,049 294,600
2021/01/13 2,086 2,134 2,070 2,086 293,700
2021/01/12 1,990 2,087 1,984 2,077 299,300
2021/01/08 1,943 2,024 1,943 2,022 401,400
2021/01/07 1,928 1,965 1,906 1,924 297,900
2021/01/06 1,880 1,928 1,870 1,891 290,200
2021/01/05 1,784 1,867 1,771 1,863 244,800
2021/01/04 1,830 1,830 1,774 1,801 202,600

このページの先頭へ