4992 東証スタンダード 時系列データ：北興化学工業

4992 東証スタンダード 時系列データ：北興化学工業

表示期間
表示期間

表示単位：日

日付 始値 高値 安値 終値 出来高
2025/06/061,327.01,343.01,326.01,335.056,800
2025/06/051,325.01,331.01,312.01,327.039,100
2025/06/041,283.01,336.01,280.01,335.092,500
2025/06/031,272.01,298.01,271.01,283.065,200
2025/06/021,269.01,283.01,254.01,272.055,000
2025/05/301,272.01,299.01,268.01,293.069,100
2025/05/291,282.01,307.01,280.01,290.0129,200
2025/05/281,333.01,338.01,306.01,308.0126,800
2025/05/271,295.01,324.01,295.01,322.064,000
2025/05/261,292.01,299.01,291.01,293.031,900
2025/05/231,290.01,293.01,281.01,289.040,000
2025/05/221,285.01,300.01,265.01,276.0114,600
2025/05/211,261.01,289.01,260.01,274.054,600
2025/05/201,274.01,286.01,261.01,262.048,100
2025/05/191,266.01,274.01,258.01,274.044,200
2025/05/161,271.01,271.01,249.01,266.052,000
2025/05/151,240.01,281.01,239.01,271.065,300
2025/05/141,252.01,265.01,237.01,251.057,300
2025/05/131,252.01,266.01,243.01,251.063,800
2025/05/121,230.01,252.01,225.01,238.044,800
2025/05/091,216.01,270.01,209.01,227.0200,700
2025/05/081,224.01,224.01,205.01,219.038,800
2025/05/071,215.01,246.01,203.01,231.0118,700
2025/05/021,217.01,256.01,209.01,223.078,900
2025/05/011,209.01,228.01,201.01,217.039,200
2025/04/301,215.01,224.01,201.01,221.058,800
2025/04/281,217.01,234.01,205.01,213.045,300
2025/04/251,200.01,215.01,195.01,215.035,200
2025/04/241,187.01,211.01,180.01,200.035,600
2025/04/231,200.01,211.01,185.01,187.043,600
2025/04/221,148.01,191.01,145.01,188.046,300
2025/04/211,171.01,172.01,145.01,160.050,900
2025/04/181,168.01,180.01,154.01,175.041,500
2025/04/171,128.01,162.01,122.01,162.043,300
2025/04/161,130.01,142.01,126.01,128.036,700
2025/04/151,149.01,150.01,120.01,126.049,700
2025/04/141,128.01,154.01,128.01,136.056,500
2025/04/111,160.01,165.01,095.01,150.056,600
2025/04/101,179.01,193.01,162.01,190.069,600
2025/04/091,086.01,100.01,060.01,089.094,700
2025/04/081,064.01,123.01,064.01,116.067,700
2025/04/071,009.01,039.01,000.01,014.098,300
2025/04/041,204.01,204.01,118.01,143.0113,700
2025/04/031,236.01,253.01,222.01,245.064,400
2025/04/021,303.01,313.01,269.01,291.048,300
2025/04/011,296.01,319.01,290.01,297.047,500
2025/03/311,300.01,325.01,285.01,285.054,300
2025/03/281,355.01,363.01,323.01,329.042,400
2025/03/271,351.01,368.01,339.01,368.048,900
2025/03/261,387.01,392.01,355.01,370.060,800

オンラインで簡単。
まずは無料で口座開設

松井証券ならオンラインで申し込みが完結します。
署名・捺印・書類の郵送は不要です。