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
2026/03/27 1,420 1,458 1,411 1,454 201,700
2026/03/26 1,470 1,477 1,442 1,470 160,500
2026/03/25 1,460 1,486 1,455 1,460 194,300
2026/03/24 1,435 1,447 1,382 1,402 289,500
2026/03/23 1,428 1,428 1,375 1,376 454,600
2026/03/19 1,531 1,549 1,502 1,503 360,500
2026/03/18 1,584 1,615 1,573 1,609 258,900
2026/03/17 1,574 1,586 1,522 1,544 266,800
2026/03/16 1,495 1,545 1,486 1,534 352,100
2026/03/13 1,515 1,539 1,499 1,525 274,100
2026/03/12 1,605 1,641 1,545 1,555 338,600
2026/03/11 1,620 1,666 1,611 1,624 293,200
2026/03/10 1,576 1,621 1,573 1,606 292,800
2026/03/09 1,538 1,550 1,476 1,524 572,800
2026/03/06 1,660 1,708 1,635 1,688 284,100
2026/03/05 1,709 1,753 1,670 1,700 478,400
2026/03/04 1,656 1,724 1,590 1,629 528,600
2026/03/03 1,858 1,877 1,723 1,729 349,500
2026/03/02 1,808 1,883 1,797 1,860 308,500
2026/02/27 1,801 1,889 1,781 1,888 367,000
2026/02/26 1,824 1,837 1,770 1,797 347,400
2026/02/25 1,790 1,857 1,736 1,826 451,800
2026/02/24 1,686 1,800 1,674 1,775 528,500
2026/02/20 1,731 1,739 1,643 1,675 409,900
2026/02/19 1,680 1,749 1,626 1,745 654,800
2026/02/18 1,610 1,674 1,570 1,662 420,100
2026/02/17 1,522 1,616 1,505 1,604 394,000
2026/02/16 1,520 1,568 1,513 1,520 246,400
2026/02/13 1,529 1,536 1,491 1,508 371,200
2026/02/12 1,555 1,573 1,533 1,557 461,500
2026/02/10 1,547 1,554 1,486 1,544 1,364,000
2026/02/09 1,610 1,617 1,572 1,611 472,200
2026/02/06 1,553 1,572 1,507 1,572 266,500
2026/02/05 1,569 1,583 1,534 1,547 265,000
2026/02/04 1,539 1,565 1,511 1,550 320,500
2026/02/03 1,476 1,536 1,464 1,529 414,000
2026/02/02 1,487 1,543 1,420 1,434 394,300
2026/01/30 1,443 1,516 1,431 1,491 337,100
2026/01/29 1,467 1,472 1,432 1,432 336,200
2026/01/28 1,475 1,480 1,432 1,453 231,100
2026/01/27 1,481 1,513 1,453 1,482 286,300
2026/01/26 1,540 1,541 1,488 1,491 408,100
2026/01/23 1,590 1,602 1,558 1,570 192,300
2026/01/22 1,563 1,599 1,556 1,586 260,800
2026/01/21 1,520 1,583 1,512 1,566 243,300
2026/01/20 1,597 1,601 1,544 1,560 253,800
2026/01/19 1,565 1,619 1,537 1,601 309,200
2026/01/16 1,560 1,587 1,513 1,587 315,700
2026/01/15 1,540 1,562 1,524 1,562 303,900
2026/01/14 1,507 1,566 1,500 1,554 367,500
2026/01/13 1,510 1,528 1,484 1,504 352,300
2026/01/09 1,490 1,499 1,445 1,471 324,500
2026/01/08 1,525 1,537 1,470 1,487 469,900
2026/01/07 1,473 1,582 1,447 1,531 863,500
2026/01/06 1,505 1,513 1,466 1,487 340,500
2026/01/05 1,473 1,519 1,463 1,503 498,500

このページの先頭へ