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

日本色材工業研究所(4920)の株価時系列情報

日本色材工業研究所(4920)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
2024/09/18 1,431 1,445 1,420 1,445 2,200
2024/09/17 1,440 1,457 1,431 1,431 1,200
2024/09/13 1,435 1,435 1,435 1,435 100
2024/09/12 1,444 1,454 1,430 1,435 2,700
2024/09/11 1,463 1,465 1,438 1,438 1,900
2024/09/10 1,470 1,478 1,458 1,465 800
2024/09/09 1,392 1,469 1,392 1,469 1,800
2024/09/06 1,481 1,482 1,384 1,422 3,300
2024/09/05 1,472 1,481 1,451 1,481 1,100
2024/09/04 1,490 1,490 1,451 1,475 1,900
2024/09/03 1,514 1,516 1,503 1,503 800
2024/09/02 1,504 1,504 1,465 1,497 1,300
2024/08/30 1,515 1,528 1,501 1,502 600
2024/08/29 1,500 1,520 1,500 1,520 600
2024/08/28 1,501 1,528 1,500 1,510 1,400
2024/08/27 1,500 1,505 1,497 1,500 900
2024/08/26 1,511 1,516 1,480 1,480 900
2024/08/23 1,513 1,520 1,495 1,514 500
2024/08/22 1,555 1,555 1,526 1,526 5,100
2024/08/21 1,550 1,550 1,534 1,535 900
2024/08/20 1,530 1,579 1,529 1,549 3,900
2024/08/19 1,560 1,560 1,530 1,530 1,400
2024/08/16 1,519 1,563 1,476 1,560 3,100
2024/08/15 1,488 1,528 1,475 1,514 6,400
2024/08/14 1,490 1,490 1,443 1,460 2,500
2024/08/13 1,358 1,495 1,358 1,495 5,600
2024/08/09 1,364 1,381 1,351 1,358 2,400
2024/08/08 1,313 1,334 1,301 1,334 2,400
2024/08/07 1,180 1,371 1,180 1,283 25,100
2024/08/06 1,220 1,328 1,190 1,270 9,400
2024/08/05 1,450 1,450 1,160 1,160 18,700
2024/08/02 1,583 1,620 1,550 1,560 26,000
2024/08/01 1,716 1,740 1,703 1,703 1,700
2024/07/31 1,720 1,740 1,716 1,721 4,300
2024/07/30 1,732 1,743 1,720 1,720 1,200
2024/07/29 1,730 1,736 1,720 1,735 1,500
2024/07/26 1,765 1,770 1,730 1,730 1,500
2024/07/25 1,832 1,832 1,718 1,748 8,300
2024/07/24 1,749 1,822 1,744 1,822 6,800
2024/07/23 1,751 1,788 1,750 1,753 7,100
2024/07/22 1,715 1,740 1,715 1,730 5,700
2024/07/19 1,731 1,736 1,701 1,704 6,200
2024/07/18 1,739 1,752 1,731 1,735 3,200
2024/07/17 1,748 1,768 1,731 1,751 5,600
2024/07/16 1,731 1,753 1,712 1,748 19,200
2024/07/12 1,810 1,945 1,759 1,785 120,000
2024/07/11 1,585 1,650 1,585 1,650 11,700
2024/07/10 1,560 1,590 1,560 1,585 3,600
2024/07/09 1,566 1,583 1,560 1,572 1,200
2024/07/08 1,570 1,583 1,566 1,583 2,200
2024/07/05 1,577 1,580 1,570 1,570 1,000
2024/07/04 1,561 1,570 1,560 1,560 1,200
2024/07/03 1,564 1,575 1,561 1,561 1,500
2024/07/02 1,564 1,565 1,560 1,565 1,100
2024/07/01 1,539 1,560 1,539 1,550 3,700
2024/06/28 1,540 1,569 1,540 1,557 1,900
2024/06/27 1,520 1,544 1,520 1,540 1,800
2024/06/26 1,525 1,525 1,515 1,520 700
2024/06/25 1,545 1,545 1,525 1,525 200
2024/06/24 1,509 1,549 1,509 1,549 1,200
2024/06/21 1,502 1,509 1,474 1,509 1,800
2024/06/20 1,527 1,527 1,510 1,527 900
2024/06/19 1,556 1,556 1,500 1,510 4,200
2024/06/18 1,531 1,557 1,521 1,557 2,800
2024/06/14 1,548 1,548 1,540 1,548 600
2024/06/13 1,511 1,544 1,511 1,544 200
2024/06/12 1,537 1,537 1,536 1,536 400
2024/06/11 1,545 1,551 1,511 1,540 800
2024/06/10 1,519 1,544 1,464 1,544 1,800
2024/06/07 1,515 1,515 1,512 1,512 1,500
2024/06/06 1,573 1,573 1,512 1,512 600
2024/06/05 1,580 1,580 1,540 1,540 600
2024/06/04 1,550 1,590 1,550 1,584 4,600
2024/06/03 1,555 1,555 1,501 1,550 1,300
2024/05/31 1,537 1,550 1,498 1,550 3,500
2024/05/30 1,482 1,542 1,482 1,540 2,700
2024/05/29 1,488 1,488 1,486 1,486 500
2024/05/28 1,484 1,504 1,484 1,500 500
2024/05/27 1,484 1,484 1,484 1,484 200
2024/05/24 1,484 1,484 1,484 1,484 400
2024/05/23 1,508 1,508 1,500 1,500 900
2024/05/22 1,498 1,503 1,498 1,500 300
2024/05/21 1,499 1,499 1,498 1,498 500
2024/05/20 1,505 1,508 1,498 1,498 800
2024/05/17 1,520 1,520 1,503 1,505 900
2024/05/16 1,502 1,527 1,502 1,502 1,600
2024/05/15 1,513 1,513 1,501 1,502 2,100
2024/05/14 1,521 1,523 1,513 1,513 400
2024/05/13 1,506 1,526 1,506 1,526 1,300
2024/05/10 1,525 1,525 1,510 1,510 1,700
2024/05/09 1,463 1,599 1,455 1,535 10,000
2024/05/08 1,430 1,440 1,422 1,440 2,500
2024/05/07 1,420 1,448 1,420 1,435 2,100
2024/05/02 1,454 1,454 1,419 1,419 2,100
2024/05/01 1,431 1,455 1,425 1,455 2,900
2024/04/30 1,460 1,460 1,407 1,432 6,100
2024/04/26 1,493 1,496 1,490 1,490 1,100
2024/04/25 1,501 1,504 1,490 1,493 4,900
2024/04/24 1,501 1,513 1,501 1,513 1,100
2024/04/23 1,511 1,511 1,502 1,510 1,900
2024/04/22 1,556 1,556 1,511 1,511 1,400
2024/04/19 1,536 1,536 1,520 1,520 600
2024/04/18 1,516 1,549 1,510 1,549 1,100
2024/04/17 1,536 1,536 1,516 1,516 1,000
2024/04/16 1,551 1,551 1,518 1,545 6,000
2024/04/15 1,597 1,597 1,578 1,580 4,100
2024/04/12 1,648 1,677 1,578 1,604 18,600
2024/04/11 1,596 1,684 1,596 1,678 12,800
2024/04/10 1,612 1,615 1,606 1,606 4,300
2024/04/09 1,644 1,644 1,607 1,612 3,300
2024/04/08 1,620 1,620 1,602 1,620 2,100
2024/04/05 1,624 1,625 1,603 1,617 4,200
2024/04/04 1,591 1,604 1,585 1,592 3,000
2024/04/03 1,597 1,599 1,597 1,598 1,300
2024/04/02 1,625 1,625 1,600 1,604 1,700
2024/04/01 1,640 1,640 1,620 1,626 1,600
2024/03/29 1,645 1,650 1,636 1,636 1,900
2024/03/28 1,631 1,646 1,631 1,632 3,100
2024/03/27 1,631 1,648 1,631 1,638 3,000
2024/03/26 1,620 1,645 1,620 1,641 1,300
2024/03/25 1,636 1,636 1,613 1,627 2,600
2024/03/22 1,642 1,642 1,615 1,615 2,400
2024/03/21 1,614 1,643 1,609 1,643 3,500
2024/03/19 1,610 1,614 1,576 1,605 2,100
2024/03/18 1,605 1,619 1,600 1,608 1,600
2024/03/15 1,598 1,626 1,595 1,607 2,400
2024/03/14 1,594 1,598 1,573 1,598 3,500
2024/03/13 1,598 1,598 1,594 1,594 1,300
2024/03/12 1,541 1,600 1,537 1,600 2,700
2024/03/11 1,560 1,561 1,522 1,541 3,000
2024/03/08 1,583 1,583 1,552 1,576 1,900
2024/03/07 1,590 1,604 1,585 1,588 2,600
2024/03/06 1,593 1,607 1,590 1,591 2,900
2024/03/05 1,627 1,643 1,592 1,625 4,100
2024/03/04 1,641 1,652 1,629 1,630 2,800
2024/03/01 1,658 1,662 1,650 1,650 1,800
2024/02/29 1,629 1,658 1,629 1,658 2,100
2024/02/28 1,603 1,659 1,601 1,641 10,300
2024/02/27 1,703 1,710 1,691 1,691 7,300
2024/02/26 1,707 1,708 1,700 1,703 2,400
2024/02/22 1,699 1,705 1,690 1,699 3,500
2024/02/21 1,671 1,695 1,671 1,689 3,000
2024/02/20 1,690 1,697 1,660 1,680 2,900
2024/02/19 1,677 1,696 1,675 1,685 2,300
2024/02/16 1,676 1,689 1,676 1,679 2,900
2024/02/15 1,651 1,677 1,650 1,676 2,400
2024/02/14 1,671 1,676 1,651 1,654 3,500
2024/02/13 1,699 1,699 1,670 1,676 2,400
2024/02/09 1,679 1,689 1,662 1,663 1,600
2024/02/08 1,686 1,694 1,671 1,677 2,000
2024/02/07 1,680 1,704 1,680 1,685 6,400
2024/02/06 1,670 1,688 1,668 1,686 1,900
2024/02/05 1,669 1,672 1,656 1,672 3,000
2024/02/02 1,674 1,674 1,661 1,670 2,100
2024/02/01 1,675 1,675 1,662 1,664 2,000
2024/01/31 1,663 1,679 1,663 1,669 2,100
2024/01/30 1,673 1,675 1,657 1,664 5,400
2024/01/29 1,657 1,675 1,657 1,673 1,700
2024/01/26 1,655 1,668 1,652 1,655 2,700
2024/01/25 1,657 1,657 1,655 1,655 1,200
2024/01/24 1,664 1,664 1,652 1,655 2,600
2024/01/23 1,666 1,670 1,665 1,665 3,100
2024/01/22 1,672 1,685 1,658 1,684 4,100
2024/01/19 1,634 1,655 1,620 1,638 3,200
2024/01/18 1,633 1,633 1,614 1,625 6,000
2024/01/17 1,643 1,675 1,632 1,640 7,500
2024/01/16 1,688 1,690 1,633 1,642 18,700
2024/01/15 1,704 1,720 1,666 1,690 16,100
2024/01/12 1,679 1,729 1,676 1,703 65,900
2024/01/11 1,847 1,928 1,840 1,919 44,000
2024/01/10 1,847 1,847 1,780 1,837 13,500
2024/01/09 1,866 1,913 1,814 1,847 14,000
2024/01/05 1,820 1,856 1,798 1,856 8,000
2024/01/04 1,810 1,818 1,770 1,817 4,600
2023/12/29 1,712 1,796 1,712 1,777 7,100
2023/12/28 1,690 1,710 1,690 1,705 1,200
2023/12/27 1,666 1,704 1,666 1,698 3,800
2023/12/26 1,655 1,691 1,648 1,676 7,900
2023/12/25 1,731 1,762 1,640 1,695 7,000
2023/12/22 1,750 1,783 1,705 1,728 6,400
2023/12/21 1,727 1,815 1,717 1,751 9,100
2023/12/20 1,660 1,700 1,660 1,700 4,600
2023/12/19 1,713 1,713 1,640 1,666 7,100
2023/12/18 1,653 1,679 1,650 1,679 2,700
2023/12/15 1,639 1,675 1,639 1,671 4,200
2023/12/14 1,717 1,717 1,641 1,662 5,800
2023/12/13 1,681 1,706 1,681 1,706 3,600
2023/12/12 1,711 1,733 1,695 1,695 4,200
2023/12/11 1,730 1,730 1,705 1,720 3,700
2023/12/08 1,751 1,761 1,720 1,735 5,500
2023/12/07 1,774 1,792 1,752 1,776 5,300
2023/12/06 1,808 1,808 1,777 1,778 3,900
2023/12/05 1,857 1,858 1,802 1,805 5,700
2023/12/04 1,936 1,936 1,828 1,850 30,700
2023/12/01 1,761 1,761 1,725 1,725 1,600
2023/11/30 1,738 1,740 1,696 1,725 6,700
2023/11/29 1,762 1,770 1,745 1,749 4,600
2023/11/28 1,783 1,810 1,756 1,767 3,800
2023/11/27 1,802 1,823 1,742 1,773 14,200
2023/11/24 1,850 1,850 1,800 1,802 11,100

このページの先頭へ