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

日本特殊塗料(4619)の株価時系列情報

日本特殊塗料(4619)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
2019/12/30 1,544 1,544 1,510 1,510 12,600
2019/12/27 1,552 1,566 1,541 1,544 17,900
2019/12/26 1,546 1,554 1,528 1,553 28,000
2019/12/25 1,528 1,548 1,521 1,546 25,000
2019/12/24 1,532 1,545 1,524 1,543 14,600
2019/12/23 1,619 1,619 1,531 1,531 35,000
2019/12/20 1,523 1,642 1,521 1,628 66,600
2019/12/19 1,517 1,544 1,517 1,523 27,000
2019/12/18 1,518 1,518 1,490 1,512 18,100
2019/12/17 1,500 1,515 1,486 1,512 17,400
2019/12/16 1,505 1,510 1,485 1,492 18,600
2019/12/13 1,508 1,516 1,490 1,506 42,400
2019/12/12 1,469 1,485 1,461 1,464 17,100
2019/12/11 1,457 1,483 1,457 1,469 16,600
2019/12/10 1,488 1,488 1,465 1,468 25,600
2019/12/09 1,451 1,480 1,437 1,479 27,000
2019/12/06 1,414 1,434 1,409 1,431 18,500
2019/12/05 1,409 1,413 1,385 1,402 12,600
2019/12/04 1,371 1,404 1,352 1,403 21,700
2019/12/03 1,354 1,387 1,342 1,383 23,600
2019/12/02 1,401 1,402 1,376 1,376 18,800
2019/11/29 1,381 1,401 1,377 1,401 18,100
2019/11/28 1,409 1,409 1,362 1,367 20,500
2019/11/27 1,412 1,419 1,401 1,409 9,400
2019/11/26 1,440 1,445 1,409 1,422 50,500
2019/11/25 1,452 1,453 1,413 1,422 13,500
2019/11/22 1,435 1,460 1,435 1,443 31,500
2019/11/21 1,398 1,428 1,376 1,424 26,500
2019/11/20 1,420 1,443 1,395 1,407 44,600
2019/11/19 1,410 1,439 1,405 1,436 26,900
2019/11/18 1,412 1,433 1,399 1,419 18,200
2019/11/15 1,416 1,434 1,398 1,427 38,800
2019/11/14 1,426 1,433 1,411 1,413 34,600
2019/11/13 1,429 1,431 1,412 1,419 26,600
2019/11/12 1,410 1,441 1,405 1,435 44,700
2019/11/11 1,418 1,433 1,405 1,411 44,300
2019/11/08 1,402 1,433 1,397 1,406 63,200
2019/11/07 1,358 1,419 1,329 1,390 71,700
2019/11/06 1,257 1,282 1,250 1,268 27,800
2019/11/05 1,219 1,242 1,217 1,239 39,200
2019/11/01 1,191 1,219 1,186 1,218 16,500
2019/10/31 1,221 1,221 1,188 1,191 29,200
2019/10/30 1,188 1,221 1,183 1,221 41,400
2019/10/29 1,179 1,201 1,177 1,186 22,400
2019/10/28 1,163 1,177 1,160 1,166 11,900
2019/10/25 1,165 1,165 1,138 1,154 24,800
2019/10/24 1,157 1,171 1,152 1,162 16,700
2019/10/23 1,145 1,149 1,128 1,146 18,200
2019/10/21 1,140 1,155 1,140 1,140 11,800
2019/10/18 1,131 1,152 1,131 1,136 25,000
2019/10/17 1,119 1,127 1,111 1,122 16,300
2019/10/16 1,138 1,146 1,112 1,115 23,900
2019/10/15 1,074 1,121 1,074 1,117 32,500
2019/10/11 1,069 1,069 1,050 1,064 64,800
2019/10/10 1,071 1,071 1,050 1,061 25,600
2019/10/09 1,071 1,073 1,056 1,066 35,100
2019/10/08 1,070 1,089 1,070 1,079 23,100
2019/10/07 1,071 1,072 1,047 1,062 23,100
2019/10/04 1,084 1,084 1,053 1,059 36,700
2019/10/03 1,103 1,103 1,069 1,077 37,600
2019/10/02 1,137 1,143 1,130 1,130 30,600
2019/10/01 1,122 1,146 1,122 1,141 28,300
2019/09/30 1,121 1,125 1,105 1,123 37,900
2019/09/27 1,128 1,138 1,123 1,134 66,600
2019/09/26 1,125 1,147 1,125 1,131 67,700
2019/09/25 1,127 1,132 1,106 1,131 40,800
2019/09/24 1,119 1,130 1,113 1,128 29,100
2019/09/20 1,117 1,126 1,110 1,110 44,800
2019/09/19 1,111 1,128 1,106 1,123 40,100
2019/09/18 1,110 1,120 1,101 1,112 50,900
2019/09/17 1,129 1,129 1,103 1,112 40,200
2019/09/13 1,082 1,120 1,075 1,113 91,300
2019/09/12 1,074 1,087 1,060 1,076 45,000
2019/09/11 1,051 1,065 1,042 1,065 46,800
2019/09/10 1,032 1,051 1,028 1,051 31,700
2019/09/09 1,020 1,033 1,014 1,026 23,200
2019/09/06 1,024 1,026 1,010 1,024 25,100
2019/09/05 1,008 1,029 1,002 1,015 40,800
2019/09/04 1,004 1,004 983 994 43,800
2019/09/03 998 1,011 990 1,005 19,600
2019/09/02 1,025 1,025 997 1,001 22,400
2019/08/30 1,004 1,024 999 1,024 38,000
2019/08/29 1,007 1,007 978 1,002 46,800
2019/08/28 1,023 1,023 998 1,004 39,900
2019/08/27 1,005 1,038 998 1,038 52,900
2019/08/26 994 1,003 986 991 50,900
2019/08/23 1,040 1,056 1,019 1,027 50,000
2019/08/22 1,056 1,057 1,026 1,037 40,700
2019/08/21 1,075 1,075 1,050 1,056 32,500
2019/08/20 1,081 1,090 1,077 1,087 40,000
2019/08/19 1,076 1,083 1,063 1,076 33,300
2019/08/16 1,039 1,061 1,032 1,059 35,300
2019/08/15 1,031 1,050 1,025 1,046 54,300
2019/08/14 1,075 1,131 1,030 1,053 86,700
2019/08/13 1,110 1,110 1,042 1,050 44,800
2019/08/09 1,159 1,165 1,100 1,114 39,000
2019/08/08 1,160 1,166 1,145 1,148 29,500
2019/08/07 1,172 1,192 1,165 1,178 18,900
2019/08/06 1,154 1,191 1,134 1,184 42,400
2019/08/05 1,247 1,247 1,162 1,184 35,100
2019/08/02 1,288 1,288 1,222 1,247 55,500
2019/08/01 1,299 1,318 1,257 1,318 28,800
2019/07/31 1,308 1,313 1,285 1,310 31,300
2019/07/30 1,323 1,329 1,295 1,308 28,000
2019/07/29 1,351 1,351 1,293 1,310 17,300
2019/07/26 1,350 1,350 1,327 1,341 14,400
2019/07/25 1,334 1,351 1,323 1,351 14,400
2019/07/24 1,337 1,352 1,309 1,333 27,300
2019/07/23 1,335 1,381 1,320 1,336 22,100
2019/07/22 1,346 1,346 1,282 1,335 32,000
2019/07/19 1,298 1,352 1,295 1,347 29,600
2019/07/18 1,369 1,369 1,276 1,276 37,000
2019/07/17 1,391 1,399 1,365 1,371 20,000
2019/07/16 1,365 1,385 1,365 1,380 8,800
2019/07/12 1,393 1,397 1,356 1,379 15,800
2019/07/11 1,378 1,406 1,366 1,397 15,600
2019/07/10 1,405 1,409 1,379 1,385 38,800
2019/07/09 1,444 1,452 1,402 1,418 28,600
2019/07/08 1,459 1,466 1,446 1,446 21,100
2019/07/05 1,487 1,487 1,453 1,467 15,000
2019/07/04 1,449 1,489 1,446 1,475 24,100
2019/07/03 1,451 1,456 1,416 1,449 30,900
2019/07/02 1,425 1,474 1,425 1,451 46,200
2019/07/01 1,403 1,424 1,389 1,424 32,800
2019/06/28 1,371 1,401 1,370 1,396 39,600
2019/06/27 1,307 1,360 1,305 1,360 28,800
2019/06/26 1,297 1,305 1,286 1,291 15,500
2019/06/25 1,328 1,328 1,289 1,291 21,200
2019/06/24 1,328 1,332 1,305 1,306 31,300
2019/06/21 1,279 1,349 1,260 1,334 96,400
2019/06/20 1,276 1,282 1,249 1,266 37,100
2019/06/19 1,253 1,277 1,253 1,271 34,600
2019/06/18 1,265 1,279 1,231 1,235 34,300
2019/06/17 1,207 1,245 1,191 1,245 40,200
2019/06/14 1,223 1,223 1,197 1,206 22,200
2019/06/13 1,270 1,270 1,211 1,219 29,800
2019/06/12 1,281 1,293 1,278 1,285 23,100
2019/06/11 1,245 1,280 1,240 1,280 26,000
2019/06/10 1,225 1,251 1,216 1,245 23,500
2019/06/07 1,188 1,218 1,177 1,218 18,600
2019/06/06 1,199 1,202 1,172 1,183 11,400
2019/06/05 1,164 1,199 1,164 1,199 17,500
2019/06/04 1,118 1,153 1,114 1,153 24,200
2019/06/03 1,158 1,159 1,115 1,116 19,200
2019/05/31 1,181 1,181 1,158 1,168 20,300
2019/05/30 1,167 1,195 1,161 1,194 13,500
2019/05/29 1,177 1,178 1,154 1,165 18,500
2019/05/28 1,184 1,193 1,174 1,186 17,700
2019/05/27 1,193 1,195 1,171 1,177 18,200
2019/05/24 1,165 1,198 1,161 1,194 26,500
2019/05/23 1,183 1,183 1,165 1,167 21,300
2019/05/22 1,171 1,185 1,158 1,177 19,500
2019/05/21 1,164 1,168 1,137 1,163 14,100
2019/05/20 1,196 1,196 1,160 1,165 12,200
2019/05/17 1,182 1,194 1,171 1,188 17,300
2019/05/16 1,165 1,173 1,151 1,165 21,600
2019/05/15 1,146 1,159 1,131 1,158 29,200
2019/05/14 1,111 1,144 1,087 1,140 35,300
2019/05/13 1,139 1,160 1,130 1,132 18,100
2019/05/10 1,129 1,179 1,129 1,150 41,500
2019/05/09 1,155 1,157 1,130 1,135 39,400
2019/05/08 1,142 1,150 1,126 1,135 37,500
2019/05/07 1,208 1,208 1,171 1,172 23,900
2019/04/26 1,222 1,222 1,183 1,199 25,600
2019/04/25 1,204 1,226 1,189 1,226 27,300
2019/04/24 1,221 1,221 1,189 1,198 25,400
2019/04/23 1,190 1,215 1,190 1,211 25,400
2019/04/22 1,192 1,206 1,182 1,194 19,300
2019/04/19 1,172 1,191 1,172 1,190 11,600
2019/04/18 1,199 1,203 1,168 1,171 16,000
2019/04/17 1,189 1,199 1,176 1,193 28,200
2019/04/16 1,198 1,198 1,169 1,191 21,900
2019/04/15 1,184 1,198 1,172 1,198 43,500
2019/04/12 1,188 1,188 1,164 1,171 20,600
2019/04/11 1,190 1,190 1,171 1,182 11,000
2019/04/10 1,197 1,197 1,173 1,186 16,900
2019/04/09 1,207 1,208 1,184 1,199 22,500
2019/04/08 1,258 1,258 1,208 1,216 18,500
2019/04/05 1,244 1,244 1,227 1,238 25,600
2019/04/04 1,227 1,252 1,224 1,249 18,600
2019/04/03 1,236 1,236 1,201 1,227 32,400
2019/04/02 1,255 1,255 1,220 1,234 42,900
2019/04/01 1,164 1,241 1,164 1,236 64,400
2019/03/29 1,157 1,157 1,124 1,153 36,600
2019/03/28 1,183 1,183 1,131 1,140 54,200
2019/03/27 1,209 1,209 1,168 1,191 53,600
2019/03/26 1,166 1,229 1,161 1,229 78,400
2019/03/25 1,181 1,181 1,136 1,149 51,700
2019/03/22 1,184 1,202 1,162 1,202 65,600
2019/03/20 1,168 1,185 1,161 1,183 53,600
2019/03/19 1,181 1,181 1,151 1,164 40,000
2019/03/18 1,185 1,193 1,164 1,181 41,400
2019/03/15 1,158 1,185 1,156 1,175 32,500
2019/03/14 1,193 1,193 1,156 1,159 34,700
2019/03/13 1,211 1,235 1,178 1,189 32,100
2019/03/12 1,243 1,243 1,205 1,223 30,200
2019/03/11 1,217 1,224 1,193 1,214 32,800
2019/03/08 1,254 1,269 1,203 1,218 51,100
2019/03/07 1,285 1,285 1,254 1,275 29,500
2019/03/06 1,294 1,296 1,272 1,293 28,000
2019/03/05 1,323 1,323 1,293 1,305 22,400
2019/03/04 1,328 1,345 1,323 1,338 12,100
2019/03/01 1,352 1,362 1,317 1,326 29,700
2019/02/28 1,360 1,360 1,337 1,351 21,700
2019/02/27 1,366 1,366 1,343 1,360 16,700
2019/02/26 1,366 1,383 1,353 1,360 15,600
2019/02/25 1,374 1,385 1,359 1,366 15,700
2019/02/22 1,340 1,368 1,323 1,367 19,000
2019/02/21 1,369 1,375 1,338 1,344 20,900
2019/02/20 1,373 1,382 1,351 1,363 21,600
2019/02/19 1,373 1,383 1,364 1,380 11,500
2019/02/18 1,376 1,381 1,361 1,381 18,100
2019/02/15 1,369 1,382 1,338 1,346 39,300
2019/02/14 1,310 1,388 1,303 1,378 78,700
2019/02/13 1,263 1,318 1,240 1,292 38,500
2019/02/12 1,241 1,280 1,238 1,266 51,500
2019/02/08 1,263 1,263 1,220 1,228 29,400
2019/02/07 1,307 1,311 1,262 1,275 28,700
2019/02/06 1,340 1,342 1,313 1,321 19,400
2019/02/05 1,335 1,350 1,320 1,337 19,400
2019/02/04 1,318 1,348 1,293 1,335 47,000
2019/02/01 1,341 1,350 1,303 1,311 54,500
2019/01/31 1,317 1,348 1,305 1,311 43,400
2019/01/30 1,330 1,359 1,301 1,307 47,700
2019/01/29 1,319 1,331 1,304 1,330 46,500
2019/01/28 1,333 1,347 1,315 1,324 36,700
2019/01/25 1,317 1,369 1,310 1,329 36,100
2019/01/24 1,285 1,321 1,277 1,316 26,100
2019/01/23 1,291 1,299 1,271 1,296 53,700
2019/01/22 1,343 1,343 1,298 1,315 27,700
2019/01/21 1,333 1,353 1,333 1,341 28,900
2019/01/18 1,326 1,359 1,313 1,333 33,900
2019/01/17 1,340 1,354 1,310 1,324 23,200
2019/01/16 1,336 1,362 1,327 1,334 28,900
2019/01/15 1,299 1,349 1,287 1,340 42,400
2019/01/11 1,324 1,335 1,314 1,325 31,900
2019/01/10 1,328 1,333 1,309 1,323 36,100
2019/01/09 1,345 1,362 1,330 1,336 30,100
2019/01/08 1,297 1,368 1,288 1,350 59,800
2019/01/07 1,271 1,331 1,271 1,297 43,700
2019/01/04 1,267 1,267 1,223 1,251 57,100

このページの先頭へ