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
2023/12/29 1,300 1,325 1,295 1,314 189,300
2023/12/28 1,295 1,309 1,288 1,302 132,500
2023/12/27 1,290 1,318 1,288 1,303 187,900
2023/12/26 1,301 1,311 1,287 1,292 130,700
2023/12/25 1,308 1,319 1,292 1,295 141,400
2023/12/22 1,283 1,303 1,271 1,294 237,200
2023/12/21 1,280 1,301 1,278 1,282 232,900
2023/12/20 1,321 1,350 1,302 1,303 247,700
2023/12/19 1,289 1,314 1,278 1,311 165,400
2023/12/18 1,308 1,309 1,278 1,288 330,700
2023/12/15 1,273 1,331 1,273 1,320 339,400
2023/12/14 1,306 1,306 1,263 1,263 397,600
2023/12/13 1,323 1,340 1,316 1,316 127,400
2023/12/12 1,378 1,378 1,321 1,323 208,900
2023/12/11 1,348 1,364 1,339 1,359 169,100
2023/12/08 1,355 1,360 1,318 1,318 285,100
2023/12/07 1,419 1,437 1,384 1,385 299,800
2023/12/06 1,398 1,441 1,394 1,432 320,700
2023/12/05 1,443 1,457 1,385 1,385 250,000
2023/12/04 1,417 1,481 1,404 1,457 378,000
2023/12/01 1,370 1,425 1,357 1,413 428,800
2023/11/30 1,360 1,410 1,326 1,385 576,900
2023/11/29 1,305 1,313 1,298 1,300 109,000
2023/11/28 1,327 1,331 1,299 1,312 184,700
2023/11/27 1,315 1,333 1,309 1,327 132,800
2023/11/24 1,284 1,327 1,284 1,314 224,300
2023/11/22 1,295 1,310 1,278 1,284 226,800
2023/11/21 1,283 1,305 1,274 1,298 281,200
2023/11/20 1,320 1,320 1,282 1,288 269,400
2023/11/17 1,309 1,322 1,291 1,312 532,000
2023/11/16 1,440 1,453 1,342 1,342 452,800
2023/11/15 1,441 1,471 1,431 1,463 169,500
2023/11/14 1,424 1,439 1,415 1,427 174,200
2023/11/13 1,397 1,406 1,358 1,402 197,700
2023/11/10 1,400 1,406 1,348 1,378 363,100
2023/11/09 1,421 1,483 1,394 1,414 953,800
2023/11/08 1,363 1,368 1,316 1,337 240,800
2023/11/07 1,351 1,364 1,338 1,340 188,000
2023/11/06 1,309 1,356 1,293 1,341 370,600
2023/11/02 1,261 1,291 1,261 1,270 287,700
2023/11/01 1,279 1,286 1,258 1,260 223,000
2023/10/31 1,261 1,266 1,241 1,260 255,600
2023/10/30 1,283 1,283 1,258 1,261 275,600
2023/10/27 1,264 1,298 1,264 1,295 151,600
2023/10/26 1,291 1,305 1,258 1,262 319,100
2023/10/25 1,345 1,346 1,300 1,300 297,100
2023/10/24 1,307 1,349 1,268 1,345 309,200
2023/10/23 1,289 1,304 1,268 1,302 300,200
2023/10/20 1,267 1,307 1,263 1,295 207,900
2023/10/19 1,313 1,332 1,286 1,287 319,100
2023/10/18 1,365 1,369 1,339 1,348 130,400
2023/10/17 1,361 1,370 1,346 1,363 204,100
2023/10/16 1,350 1,360 1,317 1,329 356,400
2023/10/13 1,357 1,365 1,336 1,350 470,200
2023/10/12 1,285 1,380 1,271 1,368 1,106,400
2023/10/11 1,269 1,361 1,248 1,287 1,780,400
2023/10/10 1,510 1,540 1,508 1,519 242,300
2023/10/06 1,518 1,537 1,480 1,480 233,900
2023/10/05 1,493 1,523 1,492 1,518 193,700
2023/10/04 1,529 1,551 1,494 1,494 387,800
2023/10/03 1,574 1,588 1,556 1,572 270,600
2023/10/02 1,626 1,669 1,577 1,578 465,400
2023/09/29 1,600 1,631 1,586 1,614 314,300
2023/09/28 1,600 1,612 1,581 1,600 292,500
2023/09/27 1,577 1,603 1,563 1,602 447,300
2023/09/26 1,607 1,619 1,566 1,593 336,200
2023/09/25 1,571 1,603 1,553 1,599 324,600
2023/09/22 1,585 1,601 1,540 1,572 647,900
2023/09/21 1,584 1,613 1,556 1,606 894,300
2023/09/20 1,522 1,637 1,503 1,615 2,233,500
2023/09/19 1,432 1,530 1,430 1,462 1,483,800
2023/09/15 1,416 1,449 1,399 1,425 365,800
2023/09/14 1,396 1,411 1,385 1,404 144,800
2023/09/13 1,393 1,402 1,386 1,396 120,200
2023/09/12 1,384 1,405 1,378 1,401 181,700
2023/09/11 1,400 1,410 1,368 1,370 276,100
2023/09/08 1,410 1,424 1,397 1,399 193,600
2023/09/07 1,435 1,442 1,422 1,422 149,400
2023/09/06 1,448 1,452 1,436 1,449 198,800
2023/09/05 1,437 1,450 1,421 1,445 216,900
2023/09/04 1,420 1,447 1,420 1,434 477,500
2023/09/01 1,401 1,414 1,394 1,412 185,200
2023/08/31 1,406 1,416 1,398 1,405 156,400
2023/08/30 1,425 1,427 1,403 1,406 116,800
2023/08/29 1,425 1,435 1,407 1,409 123,700
2023/08/28 1,400 1,455 1,399 1,421 343,300
2023/08/25 1,360 1,383 1,347 1,383 198,600
2023/08/24 1,425 1,437 1,375 1,375 352,800
2023/08/23 1,390 1,418 1,389 1,418 196,500
2023/08/22 1,375 1,397 1,370 1,391 147,800
2023/08/21 1,391 1,391 1,368 1,368 152,300
2023/08/18 1,371 1,407 1,367 1,391 193,700
2023/08/17 1,370 1,385 1,347 1,382 190,400
2023/08/16 1,409 1,418 1,372 1,378 361,900
2023/08/15 1,411 1,431 1,402 1,427 286,700
2023/08/14 1,420 1,431 1,395 1,404 353,400
2023/08/10 1,375 1,419 1,372 1,418 297,600
2023/08/09 1,385 1,406 1,371 1,380 308,000
2023/08/08 1,353 1,383 1,339 1,381 313,300
2023/08/07 1,361 1,361 1,315 1,354 643,500
2023/08/04 1,280 1,386 1,265 1,381 1,181,000
2023/08/03 1,416 1,421 1,392 1,400 453,300
2023/08/02 1,426 1,456 1,418 1,436 405,600
2023/08/01 1,439 1,452 1,428 1,430 393,700
2023/07/31 1,426 1,440 1,403 1,428 418,200
2023/07/28 1,379 1,422 1,375 1,402 385,800
2023/07/27 1,376 1,393 1,365 1,393 216,900
2023/07/26 1,394 1,394 1,374 1,388 271,000
2023/07/25 1,409 1,425 1,391 1,399 419,700
2023/07/24 1,400 1,419 1,390 1,404 480,000
2023/07/21 1,430 1,446 1,399 1,406 652,500
2023/07/20 1,436 1,455 1,424 1,445 540,700
2023/07/19 1,395 1,449 1,395 1,449 1,161,500
2023/07/18 1,349 1,393 1,348 1,390 587,200
2023/07/14 1,334 1,361 1,314 1,350 416,400
2023/07/13 1,297 1,344 1,290 1,328 536,600
2023/07/12 1,285 1,350 1,280 1,296 1,463,400
2023/07/11 1,254 1,273 1,253 1,261 291,300
2023/07/10 1,240 1,263 1,235 1,248 383,500
2023/07/07 1,234 1,262 1,233 1,242 296,700
2023/07/06 1,245 1,256 1,238 1,248 261,300
2023/07/05 1,254 1,260 1,245 1,259 261,900
2023/07/04 1,275 1,281 1,261 1,267 226,600
2023/07/03 1,250 1,279 1,244 1,264 375,600
2023/06/30 1,273 1,273 1,234 1,249 398,700
2023/06/29 1,277 1,281 1,259 1,268 316,200
2023/06/28 1,291 1,304 1,264 1,280 238,100
2023/06/27 1,263 1,274 1,247 1,272 343,300
2023/06/26 1,253 1,290 1,249 1,270 352,200
2023/06/23 1,279 1,298 1,256 1,264 442,400
2023/06/22 1,272 1,293 1,270 1,272 267,800
2023/06/21 1,269 1,278 1,257 1,276 293,300
2023/06/20 1,287 1,298 1,273 1,284 213,300
2023/06/19 1,298 1,305 1,282 1,290 272,700
2023/06/16 1,270 1,288 1,264 1,286 439,700
2023/06/15 1,301 1,307 1,271 1,273 520,600
2023/06/14 1,311 1,332 1,301 1,309 391,300
2023/06/13 1,300 1,315 1,289 1,298 376,300
2023/06/12 1,316 1,328 1,296 1,298 492,700
2023/06/09 1,310 1,323 1,302 1,318 361,200
2023/06/08 1,346 1,347 1,296 1,306 636,000
2023/06/07 1,339 1,362 1,321 1,332 746,200
2023/06/06 1,374 1,374 1,343 1,362 785,900
2023/06/05 1,348 1,390 1,325 1,389 1,113,200
2023/06/02 1,246 1,324 1,238 1,305 1,014,400
2023/06/01 1,207 1,251 1,196 1,244 647,500
2023/05/31 1,266 1,275 1,222 1,222 896,000
2023/05/30 1,315 1,315 1,273 1,284 1,079,200
2023/05/29 1,365 1,366 1,323 1,328 1,081,000
2023/05/26 1,400 1,411 1,345 1,357 1,406,300
2023/05/25 1,450 1,454 1,371 1,411 3,640,300
2023/05/24 1,511 1,511 1,511 1,511 110,700
2023/05/23 1,976 1,976 1,911 1,911 198,000
2023/05/22 1,973 1,973 1,941 1,954 151,200
2023/05/19 1,985 2,000 1,960 1,963 236,600
2023/05/18 1,940 1,983 1,940 1,962 622,900
2023/05/17 1,962 1,972 1,880 1,880 303,000
2023/05/16 1,934 1,975 1,934 1,960 277,900
2023/05/15 1,957 1,957 1,900 1,922 231,900
2023/05/12 1,981 1,983 1,916 1,957 539,500
2023/05/11 2,059 2,064 1,946 1,991 930,600
2023/05/10 2,103 2,170 2,103 2,156 530,200
2023/05/09 2,134 2,155 2,100 2,147 278,300
2023/05/08 2,081 2,120 2,072 2,112 234,000
2023/05/02 2,070 2,080 2,046 2,078 160,200
2023/05/01 2,044 2,074 2,041 2,067 148,500
2023/04/28 1,998 2,023 1,986 2,016 96,800
2023/04/27 1,988 2,000 1,971 1,977 129,300
2023/04/26 2,020 2,033 1,978 1,988 147,200
2023/04/25 2,059 2,083 2,036 2,043 116,900
2023/04/24 2,049 2,053 2,025 2,042 114,700
2023/04/21 2,040 2,056 2,026 2,031 100,300
2023/04/20 2,020 2,061 2,008 2,045 142,200
2023/04/19 2,040 2,056 2,029 2,050 76,100
2023/04/18 2,068 2,073 2,042 2,048 80,800
2023/04/17 2,064 2,064 2,040 2,056 83,400
2023/04/14 2,058 2,070 2,033 2,047 134,400
2023/04/13 2,026 2,063 2,008 2,048 195,800
2023/04/12 2,032 2,046 2,013 2,045 158,800
2023/04/11 2,020 2,038 2,014 2,026 152,700
2023/04/10 2,005 2,008 1,976 1,985 185,700
2023/04/07 2,004 2,028 1,975 1,991 156,300
2023/04/06 2,030 2,041 1,985 2,004 264,800
2023/04/05 2,067 2,086 2,038 2,063 216,100
2023/04/04 2,120 2,120 2,074 2,111 197,800
2023/04/03 2,121 2,135 2,089 2,129 181,500
2023/03/31 2,118 2,139 2,095 2,102 215,700
2023/03/30 2,167 2,169 2,090 2,101 287,600
2023/03/29 2,120 2,150 2,114 2,147 165,200
2023/03/28 2,124 2,141 2,095 2,103 137,600
2023/03/27 2,149 2,154 2,116 2,124 138,400
2023/03/24 2,135 2,167 2,111 2,150 137,000
2023/03/23 2,124 2,151 2,088 2,150 315,700
2023/03/22 2,147 2,160 2,126 2,138 151,600
2023/03/20 2,123 2,141 2,083 2,097 224,100
2023/03/17 2,157 2,183 2,117 2,138 324,200
2023/03/16 2,093 2,155 2,077 2,117 237,200
2023/03/15 2,154 2,202 2,139 2,186 221,800
2023/03/14 2,182 2,186 2,099 2,114 377,600
2023/03/13 2,294 2,294 2,222 2,273 300,300
2023/03/10 2,310 2,354 2,294 2,321 300,600
2023/03/09 2,295 2,350 2,244 2,350 358,800
2023/03/08 2,195 2,299 2,186 2,270 336,300
2023/03/07 2,199 2,228 2,186 2,206 236,200
2023/03/06 2,197 2,230 2,158 2,210 226,000
2023/03/03 2,220 2,232 2,183 2,190 188,900
2023/03/02 2,220 2,244 2,188 2,199 158,700
2023/03/01 2,150 2,219 2,140 2,216 252,300
2023/02/28 2,170 2,196 2,159 2,181 231,300
2023/02/27 2,154 2,201 2,148 2,164 242,200
2023/02/24 2,126 2,188 2,122 2,164 329,100
2023/02/22 2,118 2,156 2,073 2,100 310,200
2023/02/21 2,131 2,131 2,095 2,130 169,800
2023/02/20 2,111 2,141 2,100 2,115 265,400
2023/02/17 2,070 2,126 2,046 2,108 317,200
2023/02/16 2,050 2,124 2,044 2,100 364,300
2023/02/15 2,050 2,088 2,040 2,044 284,400
2023/02/14 1,990 2,041 1,986 2,035 279,800
2023/02/13 2,010 2,019 1,968 1,990 558,100
2023/02/10 2,097 2,097 2,030 2,048 651,700
2023/02/09 2,000 2,114 2,000 2,097 895,500
2023/02/08 1,955 2,050 1,922 2,005 1,378,400
2023/02/07 1,810 2,003 1,810 1,955 2,588,100
2023/02/06 1,704 1,721 1,672 1,672 278,200
2023/02/03 1,675 1,696 1,673 1,690 198,000
2023/02/02 1,678 1,685 1,659 1,668 100,900
2023/02/01 1,655 1,681 1,653 1,663 178,800
2023/01/31 1,633 1,652 1,628 1,646 121,400
2023/01/30 1,647 1,659 1,631 1,637 95,700
2023/01/27 1,652 1,657 1,642 1,647 164,300
2023/01/26 1,656 1,669 1,640 1,652 118,500
2023/01/25 1,636 1,656 1,636 1,653 99,900
2023/01/24 1,640 1,648 1,635 1,638 146,000
2023/01/23 1,620 1,625 1,601 1,618 144,300
2023/01/20 1,582 1,610 1,582 1,604 174,100
2023/01/19 1,571 1,587 1,556 1,568 131,000
2023/01/18 1,564 1,626 1,564 1,595 176,600
2023/01/17 1,575 1,594 1,558 1,564 215,100
2023/01/16 1,571 1,584 1,560 1,575 183,300
2023/01/13 1,599 1,640 1,583 1,587 226,800
2023/01/12 1,623 1,636 1,609 1,609 163,500
2023/01/11 1,598 1,621 1,592 1,603 159,400
2023/01/10 1,611 1,611 1,572 1,581 153,900
2023/01/06 1,545 1,581 1,545 1,571 134,400
2023/01/05 1,543 1,559 1,534 1,556 145,800
2023/01/04 1,554 1,565 1,527 1,543 170,600

このページの先頭へ