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
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

このページの先頭へ