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
2026/08/10 2,830 2,979 2,730 2,900 2,355,000
2026/08/07 3,280 3,285 2,997 3,160 795,600
2026/08/06 3,365 3,365 3,185 3,240 922,200
2026/08/05 3,385 3,565 3,325 3,550 1,009,200
2026/08/04 3,190 3,305 3,145 3,245 812,600
2026/08/03 2,988 3,250 2,946 3,210 1,272,400
2026/07/31 2,928 3,130 2,819 3,120 2,390,400
2026/07/30 2,571 2,775 2,515 2,628 1,686,700
2026/07/29 2,860 2,881 2,466 2,570 1,494,000
2026/07/28 3,010 3,010 2,788 2,826 1,108,400
2026/07/27 3,310 3,325 3,075 3,200 616,400
2026/07/24 3,255 3,375 3,185 3,240 715,000
2026/07/23 3,350 3,430 3,275 3,290 549,000
2026/07/22 3,370 3,510 3,285 3,345 1,045,200
2026/07/21 3,220 3,220 2,990 3,100 1,251,400
2026/07/17 3,350 3,375 3,025 3,160 1,454,800
2026/07/16 3,855 3,900 3,615 3,630 1,171,600
2026/07/15 3,640 3,735 3,585 3,700 1,091,700
2026/07/14 3,600 3,710 3,425 3,665 1,453,400
2026/07/13 4,025 4,130 3,620 3,655 1,261,900
2026/07/10 3,960 4,140 3,935 3,965 1,029,900
2026/07/09 3,950 4,080 3,815 3,920 1,026,900
2026/07/08 4,180 4,480 3,920 3,920 2,126,200
2026/07/07 4,905 4,905 4,215 4,250 1,956,100
2026/07/06 5,500 5,550 5,020 5,020 1,365,000
2026/07/03 4,980 5,600 4,745 5,570 1,361,300
2026/07/02 5,600 5,620 5,140 5,140 1,062,600
2026/07/01 5,560 5,900 5,480 5,790 1,057,600
2026/06/30 5,600 5,650 5,340 5,490 776,400
2026/06/29 5,590 5,870 5,350 5,590 1,593,600
2026/06/26 5,780 6,100 5,470 5,590 1,147,300
2026/06/25 5,680 6,180 5,520 5,980 1,974,600
2026/06/24 5,340 6,090 5,240 5,360 1,651,500
2026/06/23 5,990 6,040 5,330 5,340 1,038,900
2026/06/22 6,000 6,190 5,590 5,810 1,595,400
2026/06/19 5,630 5,940 5,380 5,670 1,553,000
2026/06/18 5,160 5,690 5,110 5,530 2,435,500
2026/06/17 4,480 5,240 4,350 5,240 1,138,700
2026/06/16 4,720 4,800 4,505 4,540 1,247,100
2026/06/15 4,360 4,790 4,085 4,790 1,541,200
2026/06/12 4,250 4,545 4,070 4,175 1,795,700
2026/06/11 3,995 4,225 3,890 4,110 1,649,100
2026/06/10 4,355 4,420 4,050 4,245 1,359,000
2026/06/09 4,675 4,740 4,270 4,565 1,614,200
2026/06/08 4,490 4,730 4,280 4,535 1,804,100
2026/06/05 4,525 5,160 4,385 4,980 1,442,800
2026/06/04 4,570 5,130 4,510 4,945 1,291,200
2026/06/03 4,790 5,020 4,450 4,840 2,333,100
2026/06/02 5,650 5,670 4,635 4,785 3,239,900
2026/06/01 5,070 5,740 4,870 5,620 3,649,900
2026/05/29 4,800 5,080 4,665 5,080 2,453,900
2026/05/28 3,725 4,380 3,685 4,380 2,223,900
2026/05/27 4,180 4,210 3,630 3,865 1,714,800
2026/05/26 4,010 4,175 3,810 4,120 2,169,100
2026/05/25 3,600 4,065 3,595 4,065 1,168,700
2026/05/22 2,973 3,425 2,973 3,365 2,192,100
2026/05/21 3,045 3,110 2,834 2,923 841,800
2026/05/20 3,030 3,110 2,926 2,991 717,100
2026/05/19 2,894 3,080 2,890 3,055 1,164,000
2026/05/18 2,995 3,120 2,869 2,944 1,004,100
2026/05/15 3,485 3,550 2,980 2,996 1,608,000
2026/05/14 3,250 3,540 3,230 3,415 1,043,000
2026/05/13 3,140 3,205 3,065 3,180 548,800
2026/05/12 3,235 3,300 3,110 3,200 540,600
2026/05/11 3,230 3,300 3,100 3,170 970,400
2026/05/08 2,919 3,255 2,873 3,160 1,252,600
2026/05/07 2,751 3,140 2,736 2,960 1,097,100
2026/05/01 2,610 2,670 2,549 2,651 619,700
2026/04/30 2,412 2,741 2,397 2,660 1,261,600
2026/04/28 2,299 2,462 2,277 2,462 724,800
2026/04/27 2,304 2,397 2,205 2,321 996,100
2026/04/24 2,256 2,350 2,224 2,295 971,400
2026/04/23 2,451 2,454 2,186 2,243 1,177,100
2026/04/22 2,346 2,457 2,292 2,450 754,500
2026/04/21 2,400 2,494 2,354 2,354 1,045,000
2026/04/20 2,215 2,484 2,169 2,384 1,301,900
2026/04/17 2,218 2,277 2,102 2,243 1,257,900
2026/04/16 2,082 2,290 2,057 2,265 1,142,300
2026/04/15 1,974 2,074 1,965 2,055 947,900
2026/04/14 1,780 1,958 1,780 1,942 896,900
2026/04/13 1,650 1,769 1,637 1,762 498,100
2026/04/10 1,664 1,718 1,656 1,660 447,100
2026/04/09 1,650 1,669 1,612 1,646 373,700
2026/04/08 1,543 1,668 1,543 1,668 572,200
2026/04/07 1,494 1,517 1,483 1,504 199,000
2026/04/06 1,463 1,500 1,463 1,487 200,200
2026/04/03 1,471 1,497 1,462 1,474 190,300
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