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

東北化学薬品(7446)の株価時系列情報

東北化学薬品(7446)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
2024/03/28 3,940 4,010 3,940 4,010 200
2024/03/26 4,010 4,010 4,010 4,010 200
2024/03/25 4,010 4,010 4,010 4,010 200
2024/03/19 4,005 4,010 4,005 4,010 200
2024/03/11 3,960 3,960 3,960 3,960 100
2024/03/07 3,960 3,960 3,960 3,960 200
2024/03/06 4,000 4,000 4,000 4,000 100
2024/03/05 3,860 3,860 3,860 3,860 100
2024/03/04 4,050 4,050 4,000 4,000 200
2024/02/28 4,000 4,000 4,000 4,000 100
2024/02/27 4,000 4,000 4,000 4,000 100
2024/02/26 4,000 4,000 4,000 4,000 100
2024/02/21 4,000 4,000 4,000 4,000 1,300
2024/02/16 4,000 4,000 4,000 4,000 100
2024/02/14 3,995 3,995 3,995 3,995 700
2024/02/13 3,860 3,995 3,860 3,995 400
2024/02/09 3,855 3,855 3,855 3,855 200
2024/02/07 3,935 3,935 3,820 3,920 500
2024/02/05 3,840 3,840 3,840 3,840 300
2024/02/02 3,910 4,020 3,885 3,925 500
2024/02/01 4,050 4,085 4,050 4,050 500
2024/01/29 4,000 4,000 4,000 4,000 100
2024/01/25 4,000 4,000 4,000 4,000 200
2024/01/24 3,990 3,990 3,990 3,990 100
2024/01/23 3,895 3,955 3,895 3,955 600
2024/01/22 3,855 3,895 3,855 3,895 400
2024/01/19 3,855 3,855 3,855 3,855 100
2024/01/18 3,785 3,785 3,785 3,785 100
2024/01/17 3,855 3,855 3,855 3,855 100
2024/01/16 3,820 3,820 3,820 3,820 100
2024/01/15 3,800 3,800 3,800 3,800 1,500
2024/01/10 3,800 3,800 3,800 3,800 100
2024/01/09 3,800 3,800 3,800 3,800 300
2024/01/05 3,840 3,880 3,740 3,845 700
2024/01/04 3,700 3,700 3,700 3,700 200
2023/12/27 3,720 3,720 3,700 3,700 200
2023/12/26 3,705 3,750 3,700 3,750 400
2023/12/22 3,750 3,750 3,750 3,750 100
2023/12/21 3,710 3,710 3,710 3,710 200
2023/12/18 3,710 3,710 3,710 3,710 100
2023/12/15 3,770 3,770 3,765 3,770 300
2023/12/14 3,700 3,700 3,700 3,700 100
2023/12/11 3,715 3,715 3,715 3,715 300
2023/12/07 3,650 3,715 3,595 3,715 700
2023/12/06 3,570 3,600 3,540 3,600 600
2023/12/04 3,570 3,570 3,570 3,570 100
2023/12/01 3,600 3,600 3,600 3,600 100
2023/11/22 3,575 3,575 3,575 3,575 200
2023/11/21 3,575 3,575 3,575 3,575 600
2023/11/20 3,605 3,605 3,575 3,575 500
2023/11/17 3,610 3,610 3,610 3,610 100
2023/11/15 3,630 3,665 3,575 3,605 700
2023/11/10 3,630 3,630 3,630 3,630 200
2023/11/07 3,650 3,650 3,630 3,630 200
2023/11/01 3,540 3,540 3,540 3,540 200
2023/10/30 3,585 3,585 3,585 3,585 100
2023/10/24 3,580 3,580 3,580 3,580 200
2023/10/23 3,550 3,620 3,550 3,570 300
2023/10/20 3,565 3,565 3,550 3,550 500
2023/10/17 3,560 3,630 3,560 3,625 500
2023/10/12 3,700 3,700 3,700 3,700 100
2023/10/11 3,750 3,820 3,660 3,660 500
2023/10/10 3,695 3,750 3,695 3,750 300
2023/10/05 3,695 3,695 3,695 3,695 100
2023/10/04 3,655 3,655 3,655 3,655 300
2023/10/02 3,935 3,935 3,865 3,865 200
2023/09/29 3,725 3,725 3,725 3,725 100
2023/09/28 3,655 3,750 3,585 3,725 1,500
2023/09/27 3,950 4,000 3,950 4,000 300
2023/09/26 3,990 3,990 3,990 3,990 100
2023/09/25 4,000 4,000 4,000 4,000 100
2023/09/22 3,900 3,975 3,900 3,975 1,200
2023/09/21 3,900 3,970 3,900 3,900 400
2023/09/19 3,890 3,890 3,760 3,870 300
2023/09/15 3,900 3,900 3,900 3,900 200
2023/09/14 3,890 3,890 3,840 3,885 500
2023/09/12 3,770 3,840 3,760 3,840 1,000
2023/09/11 3,725 3,755 3,725 3,755 300
2023/09/08 3,725 3,725 3,725 3,725 100
2023/09/06 3,730 3,730 3,700 3,700 500
2023/09/05 3,730 3,730 3,730 3,730 100
2023/09/04 3,730 3,730 3,730 3,730 200
2023/08/31 3,720 3,730 3,720 3,730 300
2023/08/30 3,690 3,690 3,690 3,690 100
2023/08/28 3,650 3,650 3,650 3,650 100
2023/08/25 3,650 3,650 3,650 3,650 100
2023/08/23 3,650 3,650 3,650 3,650 100
2023/08/22 3,650 3,650 3,650 3,650 100
2023/08/21 3,650 3,650 3,650 3,650 100
2023/08/17 3,640 3,640 3,640 3,640 100
2023/08/16 3,645 3,645 3,640 3,640 200
2023/08/15 3,600 3,645 3,585 3,585 300
2023/08/14 3,570 3,570 3,570 3,570 200
2023/08/04 3,495 3,570 3,490 3,570 500
2023/08/03 3,540 3,540 3,540 3,540 200
2023/08/02 3,580 3,580 3,545 3,545 400
2023/08/01 3,660 3,665 3,600 3,600 300
2023/07/28 3,675 3,675 3,675 3,675 100
2023/07/26 3,610 3,610 3,610 3,610 100
2023/07/24 3,660 3,660 3,610 3,610 500
2023/07/21 3,540 3,550 3,540 3,550 500
2023/07/14 3,515 3,540 3,515 3,540 600
2023/07/12 3,585 3,585 3,585 3,585 400
2023/07/11 3,600 3,600 3,590 3,590 200
2023/07/10 3,600 3,600 3,600 3,600 200
2023/07/07 3,600 3,600 3,600 3,600 300
2023/07/05 3,540 3,570 3,540 3,570 300
2023/07/04 3,535 3,535 3,530 3,530 500
2023/07/03 3,530 3,590 3,530 3,540 800
2023/06/30 3,600 3,600 3,595 3,600 400
2023/06/28 3,645 3,645 3,645 3,645 100
2023/06/27 3,625 3,625 3,570 3,625 500
2023/06/23 3,615 3,625 3,615 3,625 400
2023/06/21 3,685 3,685 3,615 3,685 400
2023/06/16 3,640 3,685 3,635 3,685 900
2023/06/13 3,660 3,710 3,660 3,710 600
2023/06/12 3,730 3,730 3,730 3,730 100
2023/06/08 3,730 3,730 3,730 3,730 100
2023/06/07 3,630 3,700 3,630 3,700 600
2023/06/06 3,665 3,700 3,635 3,700 600
2023/06/05 3,635 3,635 3,635 3,635 100
2023/06/02 3,640 3,640 3,580 3,635 300
2023/06/01 3,545 3,570 3,545 3,570 200
2023/05/30 3,550 3,550 3,550 3,550 100
2023/05/29 3,675 3,700 3,500 3,550 1,500
2023/05/23 3,700 3,700 3,700 3,700 100
2023/05/22 3,750 3,750 3,665 3,740 1,400
2023/05/19 3,750 3,750 3,750 3,750 300
2023/05/18 3,730 3,730 3,730 3,730 100
2023/05/16 3,750 3,750 3,750 3,750 200
2023/05/15 3,685 3,750 3,680 3,750 400
2023/05/12 3,755 3,755 3,755 3,755 100
2023/05/11 3,725 3,725 3,725 3,725 100
2023/05/10 3,725 3,725 3,725 3,725 200
2023/05/09 3,685 3,725 3,685 3,725 200
2023/05/08 3,685 3,700 3,685 3,700 400
2023/05/02 3,685 3,755 3,685 3,755 500
2023/05/01 3,755 3,755 3,755 3,755 100
2023/04/28 3,710 3,710 3,680 3,710 600
2023/04/27 3,630 3,640 3,630 3,640 200
2023/04/24 3,700 3,700 3,700 3,700 200
2023/04/21 3,690 3,700 3,685 3,700 400
2023/04/19 3,685 3,685 3,685 3,685 100
2023/04/18 3,610 3,650 3,610 3,650 300
2023/04/11 3,570 3,575 3,570 3,570 400
2023/04/10 3,570 3,570 3,570 3,570 100
2023/04/06 3,495 3,545 3,495 3,545 500
2023/04/03 3,515 3,515 3,515 3,515 100
2023/03/29 3,445 3,445 3,445 3,445 100
2023/03/22 3,460 3,460 3,460 3,460 300
2023/03/20 3,465 3,465 3,460 3,460 200
2023/03/13 3,500 3,505 3,500 3,500 900
2023/03/10 3,495 3,525 3,495 3,500 400
2023/03/06 3,490 3,490 3,490 3,490 100
2023/03/03 3,485 3,490 3,485 3,490 200
2023/02/28 3,555 3,555 3,485 3,485 200
2023/02/22 3,550 3,550 3,545 3,545 200
2023/02/21 3,550 3,550 3,480 3,480 300
2023/02/20 3,550 3,550 3,485 3,550 500
2023/02/16 3,510 3,570 3,505 3,570 1,500
2023/02/14 3,500 3,505 3,500 3,505 400
2023/02/13 3,350 3,425 3,350 3,425 1,100
2023/02/03 3,335 3,335 3,335 3,335 100
2023/02/02 3,335 3,335 3,335 3,335 100
2023/02/01 3,365 3,475 3,335 3,335 800
2023/01/31 3,365 3,365 3,365 3,365 100
2023/01/30 3,335 3,365 3,335 3,365 200
2023/01/27 3,450 3,450 3,265 3,265 600
2023/01/26 3,410 3,410 3,330 3,330 2,700
2023/01/25 3,400 3,400 3,400 3,400 100
2023/01/18 3,250 3,270 3,250 3,270 300
2023/01/12 3,320 3,320 3,320 3,320 100
2023/01/11 3,320 3,320 3,320 3,320 600
2023/01/10 3,315 3,320 3,315 3,320 400
2023/01/06 3,220 3,290 3,220 3,245 700
2023/01/05 3,350 3,350 3,290 3,290 1,000

このページの先頭へ