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

日本ピグメント(4119)の株価時系列情報

日本ピグメント(4119)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
2021/12/30 2,776 2,797 2,774 2,797 700
2021/12/29 2,730 2,789 2,730 2,789 2,400
2021/12/28 2,689 2,744 2,689 2,716 7,900
2021/12/27 2,737 2,740 2,731 2,739 2,700
2021/12/24 2,778 2,787 2,760 2,787 2,000
2021/12/23 2,781 2,781 2,765 2,777 1,300
2021/12/22 2,772 2,772 2,770 2,770 300
2021/12/21 2,758 2,790 2,734 2,785 3,500
2021/12/20 2,809 2,809 2,727 2,757 1,900
2021/12/17 2,802 2,809 2,775 2,809 3,300
2021/12/16 2,795 2,818 2,794 2,818 1,400
2021/12/15 2,799 2,799 2,794 2,797 700
2021/12/14 2,781 2,820 2,780 2,790 1,700
2021/12/13 2,798 2,804 2,776 2,781 1,500
2021/12/10 2,787 2,788 2,784 2,785 1,100
2021/12/09 2,765 2,765 2,765 2,765 400
2021/12/08 2,759 2,765 2,755 2,765 1,000
2021/12/07 2,700 2,736 2,700 2,736 800
2021/12/06 2,734 2,734 2,734 2,734 500
2021/12/03 2,734 2,734 2,634 2,734 1,700
2021/12/02 2,714 2,732 2,713 2,732 1,400
2021/12/01 2,743 2,772 2,681 2,757 2,600
2021/11/30 2,786 2,823 2,743 2,743 2,700
2021/11/29 2,795 2,840 2,760 2,800 5,100
2021/11/26 2,822 2,860 2,817 2,842 3,600
2021/11/25 2,826 2,854 2,826 2,854 1,300
2021/11/24 2,843 2,863 2,809 2,845 3,400
2021/11/22 2,865 2,873 2,819 2,822 2,800
2021/11/19 2,920 2,920 2,863 2,865 4,800
2021/11/18 2,936 2,936 2,819 2,925 7,800
2021/11/17 2,941 2,964 2,938 2,947 2,000
2021/11/16 3,000 3,010 2,931 2,952 7,700
2021/11/15 2,990 3,085 2,968 3,015 20,100
2021/11/12 2,817 3,150 2,817 2,931 43,500
2021/11/11 2,800 2,814 2,781 2,814 2,300
2021/11/10 2,801 2,802 2,790 2,800 1,300
2021/11/09 2,813 2,813 2,799 2,801 400
2021/11/08 2,767 2,860 2,767 2,778 5,900
2021/11/05 2,766 2,774 2,765 2,774 1,700
2021/11/04 2,820 2,835 2,755 2,795 3,100
2021/11/02 2,745 2,795 2,745 2,770 1,400
2021/11/01 2,784 2,816 2,743 2,745 3,000
2021/10/29 2,810 2,810 2,787 2,787 2,100
2021/10/28 2,819 2,830 2,807 2,815 700
2021/10/26 2,848 2,848 2,834 2,834 1,200
2021/10/25 2,798 2,799 2,780 2,798 1,400
2021/10/22 2,793 2,817 2,793 2,797 1,200
2021/10/21 2,815 2,830 2,815 2,820 1,000
2021/10/20 2,842 2,869 2,814 2,814 1,700
2021/10/19 2,838 2,895 2,837 2,881 3,800
2021/10/18 2,730 2,822 2,730 2,812 2,600
2021/10/15 2,695 2,738 2,695 2,738 600
2021/10/14 2,659 2,678 2,653 2,678 1,300
2021/10/13 2,650 2,660 2,650 2,660 400
2021/10/12 2,672 2,682 2,659 2,682 1,800
2021/10/11 2,666 2,689 2,643 2,667 3,600
2021/10/08 2,694 2,694 2,661 2,661 1,800
2021/10/07 2,709 2,709 2,651 2,698 1,800
2021/10/06 2,673 2,709 2,667 2,709 1,700
2021/10/05 2,731 2,750 2,651 2,660 5,700
2021/10/04 2,740 2,799 2,740 2,746 3,300
2021/10/01 2,882 2,882 2,671 2,740 11,700
2021/09/30 2,860 2,900 2,860 2,882 3,200
2021/09/29 2,832 2,852 2,830 2,852 4,000
2021/09/28 2,835 2,865 2,830 2,848 5,400
2021/09/27 2,920 2,955 2,873 2,873 13,000
2021/09/24 2,862 2,936 2,862 2,915 17,300
2021/09/22 2,863 2,882 2,806 2,837 13,900
2021/09/21 2,804 2,880 2,804 2,853 20,600
2021/09/17 2,735 3,020 2,735 2,854 45,900
2021/09/16 2,722 2,730 2,633 2,707 7,300
2021/09/15 2,617 2,724 2,602 2,675 6,500
2021/09/14 2,544 2,621 2,540 2,595 7,800
2021/09/13 2,548 2,548 2,513 2,538 3,100
2021/09/10 2,506 2,530 2,503 2,511 1,600
2021/09/09 2,490 2,512 2,482 2,503 2,000
2021/09/08 2,502 2,514 2,454 2,500 10,800
2021/09/07 2,515 2,540 2,484 2,511 3,300
2021/09/06 2,555 2,555 2,481 2,510 3,000
2021/09/03 2,553 2,572 2,488 2,541 15,400
2021/09/02 2,397 2,600 2,397 2,550 37,600
2021/09/01 2,218 2,329 2,218 2,329 3,800
2021/08/31 2,192 2,218 2,192 2,218 1,400
2021/08/30 2,180 2,196 2,180 2,196 400
2021/08/27 2,170 2,171 2,170 2,171 400
2021/08/26 2,173 2,173 2,173 2,173 700
2021/08/25 2,154 2,155 2,140 2,155 1,300
2021/08/24 2,143 2,188 2,140 2,147 3,500
2021/08/23 2,166 2,166 2,141 2,141 700
2021/08/20 2,257 2,260 2,133 2,163 3,400
2021/08/19 2,263 2,288 2,263 2,288 500
2021/08/18 2,263 2,265 2,262 2,263 1,100
2021/08/16 2,300 2,333 2,280 2,280 1,000
2021/08/13 2,285 2,285 2,280 2,281 1,900
2021/08/12 2,262 2,266 2,262 2,266 1,400
2021/08/11 2,297 2,300 2,250 2,261 3,300
2021/08/10 2,320 2,330 2,301 2,320 3,300
2021/08/06 2,153 2,291 2,153 2,291 5,400
2021/08/05 2,151 2,174 2,150 2,150 3,200
2021/08/04 2,210 2,210 2,201 2,201 500
2021/08/03 2,180 2,211 2,180 2,210 600
2021/08/02 2,170 2,170 2,151 2,170 2,700
2021/07/30 2,170 2,170 2,170 2,170 1,000
2021/07/29 2,189 2,204 2,188 2,188 600
2021/07/28 2,175 2,193 2,173 2,188 900
2021/07/27 2,238 2,238 2,215 2,215 200
2021/07/26 2,238 2,238 2,238 2,238 500
2021/07/21 2,220 2,249 2,220 2,238 1,000
2021/07/20 2,230 2,230 2,222 2,222 600
2021/07/19 2,239 2,239 2,231 2,231 900
2021/07/16 2,216 2,240 2,216 2,240 300
2021/07/15 2,243 2,243 2,226 2,226 400
2021/07/14 2,234 2,254 2,234 2,254 1,100
2021/07/13 2,246 2,246 2,238 2,238 500
2021/07/12 2,220 2,239 2,204 2,239 1,200
2021/07/09 2,206 2,206 2,195 2,195 1,000
2021/07/08 2,269 2,269 2,240 2,240 1,800
2021/07/07 2,277 2,277 2,250 2,267 1,400
2021/07/06 2,264 2,277 2,264 2,277 9,300
2021/07/05 2,255 2,264 2,252 2,264 10,000
2021/07/02 2,262 2,279 2,250 2,279 800
2021/07/01 2,270 2,280 2,251 2,280 1,000
2021/06/30 2,260 2,285 2,260 2,285 700
2021/06/29 2,295 2,295 2,260 2,285 1,400
2021/06/28 2,312 2,342 2,280 2,283 8,200
2021/06/25 2,340 2,371 2,300 2,362 7,000
2021/06/24 2,340 2,375 2,338 2,340 3,700
2021/06/23 2,350 2,351 2,335 2,338 3,300
2021/06/22 2,335 2,335 2,315 2,329 500
2021/06/21 2,339 2,340 2,300 2,300 3,600
2021/06/18 2,300 2,320 2,271 2,320 3,500
2021/06/17 2,298 2,300 2,290 2,300 1,900
2021/06/16 2,250 2,270 2,250 2,270 500
2021/06/15 2,230 2,250 2,230 2,230 6,600
2021/06/14 2,190 2,215 2,190 2,200 1,500
2021/06/11 2,190 2,200 2,190 2,200 1,500
2021/06/10 2,190 2,190 2,190 2,190 1,000
2021/06/09 2,215 2,215 2,190 2,191 1,400
2021/06/08 2,195 2,210 2,175 2,196 900
2021/06/07 2,219 2,219 2,192 2,194 2,900
2021/06/04 2,190 2,230 2,189 2,219 2,200
2021/06/03 2,293 2,299 2,179 2,189 5,100
2021/06/02 2,293 2,325 2,291 2,293 2,900
2021/06/01 2,318 2,325 2,296 2,325 1,400
2021/05/31 2,356 2,380 2,318 2,335 12,500
2021/05/28 2,171 2,515 2,162 2,288 44,000
2021/05/27 2,140 2,151 2,121 2,121 1,200
2021/05/26 2,159 2,159 2,140 2,140 1,200
2021/05/25 2,167 2,167 2,114 2,133 1,000
2021/05/24 2,100 2,154 2,100 2,154 1,400
2021/05/21 2,068 2,100 2,068 2,095 1,600
2021/05/20 2,100 2,100 2,100 2,100 200
2021/05/19 2,105 2,105 2,092 2,102 1,600
2021/05/18 2,113 2,127 2,108 2,127 2,400
2021/05/17 2,100 2,165 2,100 2,145 5,100
2021/05/14 1,940 2,119 1,937 2,100 6,800
2021/05/13 1,900 1,937 1,900 1,936 1,600
2021/05/12 1,952 1,952 1,899 1,899 3,900
2021/05/11 1,971 1,971 1,960 1,960 600
2021/05/10 1,969 1,990 1,969 1,990 200
2021/05/07 1,960 1,960 1,960 1,960 300
2021/05/06 1,925 1,979 1,925 1,960 1,100
2021/04/30 1,892 1,920 1,892 1,920 300
2021/04/28 1,891 1,891 1,891 1,891 500
2021/04/26 1,925 1,925 1,890 1,890 1,200
2021/04/23 1,929 1,929 1,910 1,910 800
2021/04/22 1,905 1,929 1,905 1,929 500
2021/04/21 1,900 1,900 1,900 1,900 100
2021/04/19 1,900 1,900 1,900 1,900 200
2021/04/16 1,899 1,899 1,897 1,898 300
2021/04/15 1,910 1,914 1,850 1,875 3,100
2021/04/14 1,950 1,950 1,900 1,901 3,400
2021/04/13 1,945 1,958 1,945 1,958 800
2021/04/12 1,923 1,935 1,923 1,935 200
2021/04/09 1,930 1,930 1,930 1,930 100
2021/04/08 1,941 1,956 1,928 1,945 2,200
2021/04/07 1,945 1,960 1,931 1,960 1,200
2021/04/06 1,945 1,945 1,945 1,945 100
2021/04/05 1,933 1,955 1,933 1,955 300
2021/04/02 1,911 1,960 1,911 1,930 1,000
2021/04/01 1,962 1,962 1,940 1,940 2,700
2021/03/31 1,987 1,987 1,966 1,967 1,300
2021/03/30 1,960 1,990 1,960 1,987 1,600
2021/03/29 1,980 1,998 1,960 1,976 2,700
2021/03/26 1,937 1,979 1,937 1,960 1,400
2021/03/25 1,970 1,970 1,936 1,948 2,100
2021/03/24 2,016 2,016 1,880 1,959 4,600
2021/03/23 2,020 2,027 2,007 2,027 400
2021/03/22 1,988 2,038 1,983 1,998 3,800
2021/03/19 1,947 1,970 1,947 1,970 600
2021/03/18 1,941 1,950 1,940 1,940 1,600
2021/03/17 1,925 1,940 1,925 1,940 300
2021/03/15 1,870 1,940 1,870 1,925 2,300
2021/03/12 1,866 1,888 1,866 1,888 4,700
2021/03/11 1,852 1,881 1,852 1,875 1,300
2021/03/10 1,860 1,870 1,850 1,851 2,800
2021/03/09 1,840 1,852 1,840 1,852 400
2021/03/04 1,826 1,826 1,825 1,825 2,500
2021/03/03 1,835 1,835 1,827 1,827 2,500
2021/03/02 1,850 1,860 1,835 1,835 3,600
2021/03/01 1,835 1,850 1,835 1,850 600
2021/02/26 1,857 1,857 1,840 1,840 2,100
2021/02/25 1,850 1,860 1,841 1,846 2,300
2021/02/24 1,870 1,870 1,840 1,849 1,600
2021/02/22 1,865 1,870 1,839 1,870 3,500
2021/02/19 1,817 1,830 1,817 1,826 1,500
2021/02/18 1,820 1,830 1,814 1,830 1,300
2021/02/17 1,802 1,816 1,801 1,816 1,000
2021/02/16 1,796 1,811 1,796 1,801 2,300
2021/02/15 1,801 1,819 1,796 1,796 600
2021/02/12 1,753 1,849 1,753 1,815 6,300
2021/02/10 1,758 1,762 1,757 1,762 1,200
2021/02/09 1,751 1,758 1,740 1,758 1,400
2021/02/08 1,747 1,758 1,746 1,758 2,200
2021/02/05 1,750 1,755 1,739 1,742 1,600
2021/02/04 1,721 1,747 1,721 1,747 800
2021/02/03 1,735 1,758 1,735 1,750 1,300
2021/02/02 1,735 1,735 1,726 1,734 400
2021/01/29 1,745 1,745 1,735 1,735 300
2021/01/28 1,733 1,755 1,716 1,735 800
2021/01/27 1,736 1,749 1,730 1,741 1,100
2021/01/26 1,759 1,759 1,735 1,750 1,500
2021/01/25 1,736 1,750 1,736 1,749 1,300
2021/01/22 1,730 1,740 1,730 1,736 300
2021/01/21 1,723 1,733 1,723 1,730 1,100
2021/01/20 1,719 1,719 1,719 1,719 2,000
2021/01/19 1,729 1,729 1,710 1,719 2,600
2021/01/18 1,708 1,723 1,708 1,723 500
2021/01/15 1,720 1,736 1,720 1,736 800
2021/01/14 1,728 1,738 1,720 1,721 1,100
2021/01/13 1,710 1,810 1,710 1,726 3,100
2021/01/12 1,720 1,735 1,720 1,735 300
2021/01/08 1,715 1,722 1,715 1,716 800
2021/01/07 1,693 1,717 1,693 1,716 500
2021/01/06 1,666 1,693 1,666 1,693 300
2021/01/05 1,664 1,681 1,660 1,666 1,300
2021/01/04 1,696 1,696 1,670 1,670 2,100

このページの先頭へ