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 |
---|---|---|---|---|---|
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 |