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 |
---|---|---|---|---|---|
2024/07/25 | 3,910 | 3,910 | 3,910 | 3,910 | 1,000 |
2024/07/24 | 3,980 | 3,980 | 3,910 | 3,910 | 200 |
2024/07/23 | 3,855 | 3,875 | 3,855 | 3,875 | 200 |
2024/07/22 | 3,850 | 3,850 | 3,850 | 3,850 | 300 |
2024/07/19 | 3,875 | 3,875 | 3,850 | 3,850 | 300 |
2024/07/11 | 3,875 | 3,875 | 3,875 | 3,875 | 200 |
2024/07/10 | 3,875 | 3,875 | 3,875 | 3,875 | 100 |
2024/07/09 | 3,875 | 3,875 | 3,875 | 3,875 | 100 |
2024/07/05 | 3,885 | 3,885 | 3,885 | 3,885 | 100 |
2024/07/04 | 3,885 | 3,955 | 3,885 | 3,955 | 200 |
2024/07/03 | 3,845 | 3,860 | 3,835 | 3,860 | 400 |
2024/07/02 | 3,985 | 3,985 | 3,915 | 3,915 | 200 |
2024/06/28 | 3,805 | 3,805 | 3,805 | 3,805 | 100 |
2024/06/27 | 3,745 | 3,820 | 3,745 | 3,820 | 400 |
2024/06/25 | 3,710 | 3,720 | 3,710 | 3,710 | 600 |
2024/06/24 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
2024/06/21 | 3,710 | 3,710 | 3,710 | 3,710 | 300 |
2024/06/20 | 3,705 | 3,710 | 3,670 | 3,710 | 300 |
2024/06/19 | 3,645 | 3,695 | 3,635 | 3,695 | 300 |
2024/06/18 | 3,700 | 3,700 | 3,700 | 3,700 | 1,100 |
2024/06/17 | 3,770 | 3,770 | 3,770 | 3,770 | 200 |
2024/06/12 | 3,800 | 3,800 | 3,770 | 3,770 | 200 |
2024/06/11 | 3,770 | 3,770 | 3,770 | 3,770 | 600 |
2024/06/10 | 3,770 | 3,770 | 3,770 | 3,770 | 400 |
2024/06/07 | 3,710 | 3,760 | 3,710 | 3,760 | 300 |
2024/06/06 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
2024/06/05 | 3,735 | 3,765 | 3,710 | 3,710 | 600 |
2024/06/04 | 3,720 | 3,740 | 3,720 | 3,740 | 200 |
2024/05/31 | 3,710 | 3,715 | 3,710 | 3,715 | 200 |
2024/05/20 | 3,760 | 3,805 | 3,755 | 3,760 | 1,400 |
2024/05/17 | 3,995 | 4,100 | 3,825 | 3,865 | 1,700 |
2024/05/16 | 3,920 | 3,920 | 3,850 | 3,850 | 200 |
2024/05/10 | 3,825 | 3,825 | 3,825 | 3,825 | 200 |
2024/05/07 | 3,740 | 3,945 | 3,740 | 3,825 | 500 |
2024/05/02 | 3,770 | 3,770 | 3,725 | 3,725 | 400 |
2024/05/01 | 3,890 | 3,890 | 3,820 | 3,820 | 200 |
2024/04/26 | 3,915 | 3,915 | 3,915 | 3,915 | 100 |
2024/04/25 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
2024/04/22 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
2024/04/17 | 3,855 | 3,855 | 3,850 | 3,850 | 200 |
2024/04/16 | 3,920 | 3,920 | 3,920 | 3,920 | 200 |
2024/04/11 | 3,990 | 4,000 | 3,990 | 3,990 | 600 |
2024/04/10 | 3,925 | 3,990 | 3,925 | 3,990 | 400 |
2024/04/09 | 4,070 | 4,070 | 3,920 | 3,920 | 600 |
2024/04/05 | 4,040 | 4,040 | 4,040 | 4,040 | 100 |
2024/04/04 | 3,900 | 3,900 | 3,900 | 3,900 | 100 |
2024/04/02 | 3,905 | 3,905 | 3,900 | 3,900 | 300 |
2024/04/01 | 3,940 | 3,955 | 3,925 | 3,955 | 700 |
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 |