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

川上塗料(4616)の株価時系列情報

川上塗料(4616)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
2020/12/30 1,225 1,225 1,208 1,211 2,700
2020/12/29 1,224 1,224 1,205 1,208 1,100
2020/12/28 1,201 1,216 1,201 1,207 1,800
2020/12/25 1,211 1,211 1,206 1,211 3,200
2020/12/24 1,211 1,211 1,211 1,211 100
2020/12/23 1,205 1,212 1,205 1,212 200
2020/12/21 1,203 1,224 1,203 1,213 300
2020/12/18 1,191 1,217 1,187 1,211 3,400
2020/12/17 1,204 1,204 1,187 1,201 1,200
2020/12/16 1,200 1,205 1,186 1,205 2,100
2020/12/15 1,200 1,200 1,200 1,200 200
2020/12/14 1,207 1,207 1,190 1,202 1,300
2020/12/11 1,203 1,207 1,195 1,203 1,300
2020/12/10 1,196 1,208 1,196 1,207 400
2020/12/09 1,191 1,206 1,191 1,206 200
2020/12/08 1,199 1,206 1,184 1,198 1,900
2020/12/07 1,185 1,195 1,183 1,186 1,100
2020/12/03 1,194 1,204 1,187 1,204 2,900
2020/12/02 1,191 1,204 1,189 1,194 1,200
2020/12/01 1,199 1,199 1,190 1,190 700
2020/11/30 1,229 1,229 1,199 1,202 3,900
2020/11/27 1,187 1,236 1,187 1,201 3,800
2020/11/26 1,204 1,212 1,184 1,212 1,500
2020/11/25 1,182 1,188 1,181 1,182 3,000
2020/11/24 1,175 1,189 1,175 1,181 3,700
2020/11/20 1,185 1,190 1,179 1,179 1,200
2020/11/19 1,174 1,188 1,174 1,180 5,900
2020/11/18 1,178 1,185 1,175 1,177 2,100
2020/11/17 1,178 1,190 1,178 1,178 4,200
2020/11/16 1,194 1,194 1,187 1,187 1,900
2020/11/13 1,194 1,194 1,194 1,194 200
2020/11/11 1,193 1,214 1,188 1,188 1,100
2020/11/10 1,193 1,205 1,190 1,190 2,700
2020/11/09 1,186 1,186 1,186 1,186 100
2020/11/06 1,185 1,185 1,185 1,185 200
2020/11/05 1,184 1,184 1,184 1,184 100
2020/11/02 1,183 1,195 1,181 1,195 800
2020/10/30 1,185 1,186 1,184 1,185 600
2020/10/29 1,187 1,190 1,187 1,190 400
2020/10/28 1,192 1,210 1,184 1,187 800
2020/10/27 1,180 1,189 1,180 1,189 1,800
2020/10/26 1,193 1,244 1,193 1,193 2,900
2020/10/23 1,186 1,203 1,186 1,194 600
2020/10/22 1,202 1,202 1,180 1,194 700
2020/10/21 1,194 1,202 1,194 1,202 300
2020/10/20 1,206 1,206 1,184 1,184 900
2020/10/19 1,220 1,220 1,184 1,193 2,200
2020/10/16 1,221 1,224 1,210 1,211 1,100
2020/10/15 1,199 1,229 1,199 1,200 4,000
2020/10/14 1,169 1,194 1,169 1,194 1,200
2020/10/13 1,169 1,176 1,159 1,169 2,300
2020/10/12 1,155 1,162 1,146 1,155 5,000
2020/10/09 1,163 1,177 1,162 1,175 1,200
2020/10/08 1,175 1,180 1,161 1,161 7,600
2020/10/07 1,172 1,186 1,172 1,177 1,800
2020/10/05 1,166 1,190 1,166 1,168 3,400
2020/10/02 1,197 1,197 1,168 1,186 1,900
2020/09/30 1,194 1,210 1,175 1,175 4,600
2020/09/29 1,185 1,205 1,182 1,182 3,000
2020/09/28 1,230 1,269 1,191 1,192 6,000
2020/09/25 1,193 1,208 1,193 1,208 1,600
2020/09/24 1,178 1,198 1,178 1,192 3,100
2020/09/23 1,181 1,195 1,175 1,177 4,200
2020/09/18 1,196 1,212 1,188 1,196 1,700
2020/09/17 1,195 1,195 1,195 1,195 500
2020/09/16 1,202 1,224 1,196 1,196 1,500
2020/09/15 1,195 1,214 1,195 1,210 900
2020/09/14 1,206 1,206 1,206 1,206 300
2020/09/11 1,194 1,219 1,187 1,187 2,300
2020/09/10 1,221 1,239 1,171 1,201 16,600
2020/09/09 1,236 1,244 1,220 1,220 3,200
2020/09/08 1,281 1,296 1,230 1,249 9,000
2020/09/07 1,330 1,330 1,311 1,311 200
2020/09/04 1,312 1,333 1,312 1,319 900
2020/09/03 1,350 1,372 1,350 1,372 300
2020/09/02 1,377 1,377 1,346 1,365 3,900
2020/09/01 1,388 1,388 1,339 1,379 2,800
2020/08/31 1,342 1,389 1,330 1,389 3,800
2020/08/28 1,315 1,372 1,307 1,372 6,500
2020/08/27 1,320 1,320 1,268 1,306 5,000
2020/08/26 1,260 1,320 1,238 1,301 6,300
2020/08/25 1,234 1,245 1,223 1,235 3,300
2020/08/24 1,208 1,222 1,200 1,219 4,200
2020/08/21 1,238 1,270 1,238 1,238 2,700
2020/08/20 1,227 1,227 1,225 1,225 500
2020/08/19 1,247 1,247 1,230 1,230 300
2020/08/18 1,249 1,255 1,222 1,239 4,700
2020/08/17 1,230 1,240 1,229 1,230 2,700
2020/08/14 1,214 1,220 1,210 1,220 2,000
2020/08/13 1,227 1,230 1,227 1,230 400
2020/08/12 1,240 1,240 1,215 1,217 1,100
2020/08/11 1,248 1,248 1,193 1,210 5,500
2020/08/07 1,243 1,258 1,200 1,258 2,900
2020/08/06 1,273 1,273 1,225 1,225 4,300
2020/08/05 1,232 1,285 1,227 1,278 4,300
2020/08/04 1,221 1,245 1,200 1,245 4,600
2020/08/03 1,250 1,270 1,229 1,229 4,500
2020/07/31 1,262 1,278 1,250 1,258 3,400
2020/07/30 1,263 1,292 1,263 1,286 4,600
2020/07/29 1,281 1,281 1,264 1,264 2,100
2020/07/28 1,299 1,308 1,265 1,297 3,600
2020/07/27 1,266 1,300 1,266 1,296 2,100
2020/07/22 1,300 1,320 1,256 1,256 6,400
2020/07/21 1,337 1,352 1,300 1,322 1,700
2020/07/20 1,354 1,354 1,354 1,354 100
2020/07/17 1,367 1,370 1,339 1,346 3,500
2020/07/16 1,349 1,366 1,328 1,348 4,000
2020/07/15 1,350 1,350 1,331 1,331 900
2020/07/14 1,337 1,353 1,325 1,330 3,900
2020/07/13 1,314 1,351 1,314 1,346 2,100
2020/07/10 1,325 1,325 1,312 1,315 2,000
2020/07/09 1,331 1,343 1,325 1,325 1,000
2020/07/08 1,314 1,340 1,314 1,324 900
2020/07/06 1,332 1,348 1,317 1,332 1,900
2020/07/03 1,309 1,330 1,280 1,330 800
2020/07/02 1,299 1,303 1,279 1,300 1,100
2020/07/01 1,310 1,310 1,295 1,295 1,600
2020/06/30 1,305 1,319 1,302 1,302 1,200
2020/06/29 1,300 1,320 1,280 1,318 1,200
2020/06/26 1,316 1,316 1,316 1,316 100
2020/06/25 1,328 1,330 1,311 1,311 1,100
2020/06/24 1,303 1,329 1,303 1,328 700
2020/06/23 1,312 1,312 1,280 1,312 3,500
2020/06/22 1,346 1,346 1,300 1,319 2,400
2020/06/19 1,317 1,328 1,317 1,324 700
2020/06/18 1,302 1,339 1,300 1,314 1,400
2020/06/17 1,320 1,328 1,281 1,281 800
2020/06/16 1,334 1,349 1,295 1,295 1,200
2020/06/15 1,341 1,353 1,297 1,312 1,600
2020/06/12 1,327 1,360 1,299 1,341 3,000
2020/06/11 1,337 1,359 1,312 1,327 2,700
2020/06/10 1,346 1,359 1,315 1,355 1,200
2020/06/09 1,325 1,341 1,310 1,341 2,900
2020/06/08 1,292 1,317 1,291 1,310 1,800
2020/06/05 1,318 1,325 1,261 1,284 2,700
2020/06/04 1,327 1,346 1,325 1,336 1,100
2020/06/03 1,372 1,372 1,323 1,327 3,000
2020/06/02 1,339 1,397 1,339 1,350 4,800
2020/06/01 1,393 1,418 1,381 1,399 2,500
2020/05/29 1,400 1,424 1,393 1,393 3,900
2020/05/28 1,447 1,447 1,400 1,419 1,500
2020/05/27 1,414 1,471 1,414 1,425 3,200
2020/05/26 1,401 1,438 1,401 1,437 1,300
2020/05/25 1,425 1,500 1,400 1,425 5,400
2020/05/22 1,394 1,424 1,394 1,424 2,100
2020/05/21 1,390 1,395 1,390 1,395 1,100
2020/05/20 1,379 1,380 1,351 1,371 2,600
2020/05/19 1,370 1,400 1,352 1,378 1,100
2020/05/18 1,350 1,380 1,350 1,360 1,400
2020/05/15 1,355 1,355 1,326 1,328 2,500
2020/05/14 1,382 1,382 1,350 1,360 1,900
2020/05/13 1,382 1,382 1,322 1,377 1,300
2020/05/12 1,348 1,385 1,348 1,383 2,400
2020/05/11 1,273 1,330 1,258 1,330 2,900
2020/05/08 1,230 1,250 1,230 1,250 3,600
2020/05/07 1,156 1,230 1,156 1,230 2,900
2020/05/01 1,151 1,190 1,151 1,177 1,700
2020/04/30 1,143 1,185 1,143 1,170 3,500
2020/04/28 1,149 1,173 1,140 1,163 4,200
2020/04/27 1,203 1,233 1,143 1,179 3,900
2020/04/23 1,156 1,190 1,156 1,173 2,100
2020/04/22 1,176 1,185 1,155 1,185 1,800
2020/04/21 1,183 1,213 1,175 1,175 1,700
2020/04/20 1,226 1,230 1,179 1,208 4,800
2020/04/17 1,239 1,249 1,222 1,246 2,000
2020/04/16 1,250 1,261 1,232 1,232 2,200
2020/04/15 1,299 1,299 1,269 1,271 1,000
2020/04/14 1,279 1,299 1,279 1,299 600
2020/04/13 1,343 1,380 1,300 1,302 2,600
2020/04/10 1,337 1,337 1,283 1,283 300
2020/04/07 1,288 1,342 1,288 1,342 400
2020/04/06 1,264 1,324 1,264 1,283 900
2020/04/03 1,324 1,324 1,324 1,324 100
2020/04/02 1,300 1,325 1,300 1,325 200
2020/04/01 1,306 1,316 1,271 1,309 1,300
2020/03/31 1,391 1,391 1,332 1,336 1,700
2020/03/30 1,264 1,301 1,264 1,301 1,500
2020/03/27 1,270 1,324 1,248 1,324 8,300
2020/03/26 1,294 1,294 1,230 1,240 1,500
2020/03/25 1,280 1,280 1,236 1,265 3,200
2020/03/24 1,201 1,250 1,201 1,236 2,300
2020/03/23 1,175 1,200 1,175 1,200 400
2020/03/19 1,191 1,251 1,191 1,205 1,800
2020/03/18 1,175 1,250 1,175 1,250 1,200
2020/03/17 1,099 1,250 1,099 1,199 3,300
2020/03/16 1,310 1,340 1,249 1,249 3,400
2020/03/13 1,225 1,315 1,225 1,310 3,600
2020/03/12 1,342 1,375 1,293 1,375 1,700
2020/03/11 1,400 1,411 1,390 1,390 1,600
2020/03/10 1,305 1,391 1,305 1,391 1,600
2020/03/09 1,279 1,399 1,279 1,395 5,600
2020/03/06 1,400 1,400 1,340 1,399 2,400
2020/03/05 1,422 1,422 1,388 1,389 1,600
2020/03/04 1,366 1,400 1,366 1,400 1,200
2020/03/03 1,410 1,420 1,349 1,396 3,400
2020/03/02 1,339 1,425 1,278 1,380 3,800
2020/02/28 1,370 1,430 1,332 1,393 9,800
2020/02/27 1,397 1,500 1,395 1,460 3,700
2020/02/25 1,350 1,400 1,345 1,400 5,800
2020/02/21 1,383 1,400 1,380 1,391 3,400
2020/02/20 1,399 1,410 1,399 1,400 1,900
2020/02/19 1,398 1,410 1,395 1,410 2,100
2020/02/18 1,394 1,411 1,370 1,409 5,200
2020/02/17 1,404 1,404 1,387 1,400 2,400
2020/02/14 1,391 1,404 1,386 1,404 500
2020/02/13 1,390 1,405 1,390 1,403 2,800
2020/02/12 1,412 1,412 1,395 1,409 2,000
2020/02/10 1,394 1,410 1,394 1,410 600
2020/02/07 1,400 1,415 1,400 1,410 4,500
2020/02/06 1,395 1,420 1,395 1,417 4,300
2020/02/05 1,412 1,412 1,386 1,386 3,300
2020/02/04 1,385 1,412 1,385 1,412 4,200
2020/02/03 1,373 1,401 1,367 1,390 5,000
2020/01/31 1,384 1,416 1,383 1,395 3,900
2020/01/30 1,378 1,380 1,367 1,377 2,800
2020/01/29 1,371 1,379 1,371 1,378 1,900
2020/01/28 1,377 1,379 1,377 1,379 400
2020/01/27 1,381 1,381 1,363 1,381 2,600
2020/01/24 1,376 1,386 1,364 1,383 3,600
2020/01/23 1,372 1,380 1,372 1,376 4,000
2020/01/22 1,363 1,389 1,363 1,381 4,200
2020/01/21 1,378 1,388 1,358 1,380 3,700
2020/01/20 1,387 1,387 1,370 1,382 2,100
2020/01/17 1,370 1,388 1,362 1,362 5,400
2020/01/16 1,400 1,400 1,361 1,364 3,900
2020/01/15 1,385 1,390 1,343 1,373 15,400
2020/01/14 1,395 1,398 1,381 1,385 9,900
2020/01/10 1,418 1,418 1,398 1,398 1,200
2020/01/09 1,389 1,418 1,388 1,398 7,800
2020/01/08 1,390 1,390 1,363 1,369 3,900
2020/01/07 1,398 1,404 1,390 1,390 1,200
2020/01/06 1,392 1,402 1,377 1,393 7,300

このページの先頭へ