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 |
---|---|---|---|---|---|
2019/12/27 | 2,960 | 2,960 | 2,960 | 2,960 | 300 |
2019/12/26 | 2,945 | 2,960 | 2,945 | 2,960 | 300 |
2019/12/25 | 2,940 | 2,940 | 2,940 | 2,940 | 200 |
2019/12/24 | 2,922 | 2,923 | 2,922 | 2,922 | 500 |
2019/12/20 | 2,923 | 2,923 | 2,922 | 2,922 | 200 |
2019/12/19 | 2,948 | 2,948 | 2,923 | 2,923 | 300 |
2019/12/18 | 2,948 | 2,948 | 2,948 | 2,948 | 200 |
2019/12/16 | 2,949 | 2,949 | 2,922 | 2,922 | 200 |
2019/12/11 | 2,991 | 2,991 | 2,933 | 2,933 | 800 |
2019/12/05 | 2,941 | 2,991 | 2,941 | 2,991 | 300 |
2019/12/03 | 2,991 | 2,991 | 2,991 | 2,991 | 100 |
2019/12/02 | 3,000 | 3,065 | 3,000 | 3,060 | 700 |
2019/11/29 | 2,960 | 3,140 | 2,960 | 3,140 | 400 |
2019/11/28 | 2,972 | 2,972 | 2,972 | 2,972 | 100 |
2019/11/27 | 2,950 | 2,950 | 2,950 | 2,950 | 200 |
2019/11/25 | 2,950 | 2,950 | 2,950 | 2,950 | 200 |
2019/11/22 | 2,949 | 2,949 | 2,949 | 2,949 | 200 |
2019/11/19 | 2,933 | 2,933 | 2,933 | 2,933 | 100 |
2019/11/18 | 2,972 | 2,972 | 2,972 | 2,972 | 100 |
2019/11/14 | 2,965 | 2,965 | 2,965 | 2,965 | 100 |
2019/11/12 | 2,960 | 2,960 | 2,960 | 2,960 | 600 |
2019/11/11 | 2,960 | 2,960 | 2,960 | 2,960 | 100 |
2019/11/08 | 2,939 | 2,939 | 2,939 | 2,939 | 100 |
2019/10/30 | 2,932 | 2,932 | 2,932 | 2,932 | 300 |
2019/10/29 | 2,948 | 2,948 | 2,948 | 2,948 | 100 |
2019/10/25 | 2,967 | 2,967 | 2,967 | 2,967 | 100 |
2019/10/24 | 2,969 | 2,969 | 2,969 | 2,969 | 100 |
2019/10/23 | 2,969 | 2,969 | 2,969 | 2,969 | 200 |
2019/10/21 | 2,930 | 2,972 | 2,930 | 2,972 | 900 |
2019/10/18 | 2,930 | 2,930 | 2,930 | 2,930 | 200 |
2019/10/17 | 2,981 | 2,981 | 2,980 | 2,980 | 500 |
2019/10/16 | 2,936 | 2,936 | 2,936 | 2,936 | 400 |
2019/10/11 | 2,936 | 2,936 | 2,936 | 2,936 | 100 |
2019/10/08 | 2,935 | 2,935 | 2,935 | 2,935 | 100 |
2019/09/30 | 3,005 | 3,005 | 3,005 | 3,005 | 100 |
2019/09/27 | 2,965 | 2,965 | 2,945 | 2,955 | 400 |
2019/09/26 | 3,110 | 3,110 | 3,110 | 3,110 | 100 |
2019/09/24 | 3,095 | 3,095 | 3,095 | 3,095 | 600 |
2019/09/19 | 3,030 | 3,095 | 3,030 | 3,095 | 200 |
2019/09/18 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
2019/09/17 | 3,050 | 3,100 | 3,050 | 3,100 | 300 |
2019/09/13 | 3,050 | 3,050 | 3,050 | 3,050 | 100 |
2019/09/11 | 3,035 | 3,035 | 3,035 | 3,035 | 100 |
2019/09/10 | 3,035 | 3,035 | 3,035 | 3,035 | 100 |
2019/09/09 | 3,035 | 3,035 | 3,035 | 3,035 | 100 |
2019/09/02 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
2019/08/23 | 2,989 | 2,989 | 2,989 | 2,989 | 100 |
2019/08/22 | 2,989 | 2,989 | 2,989 | 2,989 | 100 |
2019/08/21 | 2,989 | 2,989 | 2,989 | 2,989 | 100 |
2019/08/20 | 2,989 | 2,989 | 2,989 | 2,989 | 100 |
2019/08/07 | 2,955 | 2,955 | 2,955 | 2,955 | 100 |
2019/08/01 | 3,025 | 3,025 | 3,025 | 3,025 | 800 |
2019/07/31 | 3,010 | 3,010 | 3,010 | 3,010 | 300 |
2019/07/29 | 3,105 | 3,105 | 3,010 | 3,010 | 300 |
2019/07/22 | 3,095 | 3,095 | 3,095 | 3,095 | 300 |
2019/07/19 | 3,095 | 3,095 | 3,095 | 3,095 | 100 |
2019/07/18 | 2,932 | 3,025 | 2,932 | 3,025 | 500 |
2019/07/16 | 3,010 | 3,010 | 3,000 | 3,000 | 200 |
2019/07/12 | 3,010 | 3,010 | 3,010 | 3,010 | 100 |
2019/07/11 | 3,000 | 3,000 | 3,000 | 3,000 | 200 |
2019/07/10 | 2,960 | 3,000 | 2,960 | 3,000 | 300 |
2019/07/09 | 2,960 | 2,960 | 2,960 | 2,960 | 100 |
2019/07/08 | 2,930 | 3,030 | 2,930 | 3,030 | 300 |
2019/07/04 | 3,070 | 3,070 | 3,000 | 3,000 | 200 |
2019/07/01 | 2,999 | 2,999 | 2,999 | 2,999 | 100 |
2019/06/21 | 2,970 | 2,970 | 2,970 | 2,970 | 400 |
2019/06/19 | 2,920 | 2,970 | 2,920 | 2,970 | 200 |
2019/06/18 | 2,920 | 2,920 | 2,920 | 2,920 | 100 |
2019/06/12 | 2,970 | 2,970 | 2,970 | 2,970 | 200 |
2019/06/11 | 2,920 | 2,970 | 2,920 | 2,970 | 200 |
2019/06/05 | 2,860 | 2,870 | 2,860 | 2,870 | 200 |
2019/06/04 | 2,960 | 2,960 | 2,960 | 2,960 | 100 |
2019/05/30 | 2,921 | 2,921 | 2,920 | 2,920 | 300 |
2019/05/29 | 2,921 | 2,921 | 2,921 | 2,921 | 200 |
2019/05/23 | 2,930 | 2,930 | 2,930 | 2,930 | 100 |
2019/05/21 | 2,930 | 2,930 | 2,930 | 2,930 | 400 |
2019/05/13 | 3,000 | 3,000 | 3,000 | 3,000 | 300 |
2019/05/10 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
2019/05/09 | 2,951 | 2,951 | 2,951 | 2,951 | 100 |
2019/05/08 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
2019/04/25 | 2,910 | 2,910 | 2,910 | 2,910 | 200 |
2019/04/23 | 2,880 | 2,880 | 2,880 | 2,880 | 100 |
2019/04/22 | 2,935 | 2,935 | 2,889 | 2,890 | 900 |
2019/04/19 | 3,005 | 3,005 | 3,005 | 3,005 | 100 |
2019/04/16 | 2,960 | 2,960 | 2,960 | 2,960 | 100 |
2019/04/15 | 3,030 | 3,030 | 3,030 | 3,030 | 2,400 |
2019/04/12 | 3,030 | 3,030 | 3,030 | 3,030 | 300 |
2019/04/11 | 3,025 | 3,025 | 3,025 | 3,025 | 100 |
2019/04/10 | 2,950 | 3,065 | 2,950 | 2,990 | 1,300 |
2019/04/02 | 2,914 | 2,914 | 2,914 | 2,914 | 100 |
2019/04/01 | 2,914 | 2,914 | 2,914 | 2,914 | 100 |
2019/03/29 | 2,905 | 2,905 | 2,904 | 2,904 | 200 |
2019/03/25 | 2,899 | 2,899 | 2,855 | 2,855 | 300 |
2019/03/22 | 3,075 | 3,075 | 3,070 | 3,070 | 2,500 |
2019/03/19 | 3,000 | 3,075 | 3,000 | 3,070 | 1,000 |
2019/03/15 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
2019/03/14 | 3,005 | 3,005 | 3,005 | 3,005 | 100 |
2019/03/13 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
2019/03/05 | 2,930 | 2,980 | 2,930 | 2,980 | 200 |
2019/03/04 | 3,050 | 3,050 | 2,980 | 2,980 | 200 |
2019/03/01 | 3,045 | 3,045 | 3,045 | 3,045 | 100 |
2019/02/28 | 2,900 | 2,950 | 2,900 | 2,950 | 300 |
2019/02/20 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
2019/02/19 | 2,750 | 2,801 | 2,750 | 2,800 | 1,600 |
2019/02/12 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
2019/02/08 | 2,820 | 2,820 | 2,800 | 2,800 | 300 |
2019/02/07 | 2,860 | 2,860 | 2,860 | 2,860 | 100 |
2019/02/06 | 2,910 | 2,910 | 2,910 | 2,910 | 100 |
2019/02/05 | 2,910 | 2,910 | 2,910 | 2,910 | 200 |
2019/02/04 | 2,910 | 2,960 | 2,910 | 2,960 | 500 |
2019/02/01 | 3,060 | 3,060 | 3,060 | 3,060 | 700 |
2019/01/31 | 2,990 | 3,000 | 2,990 | 3,000 | 400 |
2019/01/29 | 2,990 | 2,990 | 2,990 | 2,990 | 200 |
2019/01/28 | 3,135 | 3,135 | 3,130 | 3,130 | 500 |
2019/01/25 | 3,135 | 3,135 | 3,135 | 3,135 | 100 |
2019/01/22 | 3,030 | 3,065 | 3,030 | 3,065 | 500 |
2019/01/16 | 3,005 | 3,005 | 3,005 | 3,005 | 200 |
2019/01/15 | 2,991 | 2,996 | 2,991 | 2,996 | 200 |
2019/01/10 | 2,999 | 3,000 | 2,990 | 2,990 | 900 |
2019/01/09 | 2,900 | 2,900 | 2,900 | 2,900 | 100 |
2019/01/08 | 2,820 | 2,820 | 2,820 | 2,820 | 200 |
2019/01/07 | 2,951 | 2,951 | 2,951 | 2,951 | 200 |