日本ピグメントホールディングス(4119)の株価時系列情報
日本ピグメントホールディングス(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 |
|---|---|---|---|---|---|
| 2025/08/07 | 3,575 | 3,585 | 3,560 | 3,560 | 1,900 |
| 2025/08/06 | 3,555 | 3,575 | 3,545 | 3,575 | 1,700 |
| 2025/08/05 | 3,530 | 3,545 | 3,495 | 3,545 | 1,000 |
| 2025/08/04 | 3,455 | 3,530 | 3,455 | 3,530 | 800 |
| 2025/08/01 | 3,500 | 3,515 | 3,470 | 3,515 | 600 |
| 2025/07/31 | 3,515 | 3,515 | 3,495 | 3,495 | 700 |
| 2025/07/30 | 3,460 | 3,485 | 3,455 | 3,460 | 700 |
| 2025/07/29 | 3,420 | 3,480 | 3,420 | 3,460 | 900 |
| 2025/07/28 | 3,405 | 3,420 | 3,400 | 3,400 | 2,700 |
| 2025/07/25 | 3,425 | 3,425 | 3,365 | 3,370 | 1,900 |
| 2025/07/24 | 3,335 | 3,375 | 3,335 | 3,360 | 1,400 |
| 2025/07/23 | 3,310 | 3,335 | 3,290 | 3,335 | 3,800 |
| 2025/07/22 | 3,365 | 3,365 | 3,300 | 3,305 | 1,300 |
| 2025/07/18 | 3,265 | 3,305 | 3,255 | 3,295 | 3,000 |
| 2025/07/17 | 3,295 | 3,315 | 3,250 | 3,275 | 3,200 |
| 2025/07/16 | 3,320 | 3,370 | 3,265 | 3,310 | 3,500 |
| 2025/07/15 | 3,305 | 3,320 | 3,270 | 3,320 | 1,600 |
| 2025/07/14 | 3,375 | 3,380 | 3,305 | 3,305 | 1,100 |
| 2025/07/11 | 3,410 | 3,410 | 3,260 | 3,385 | 4,600 |
| 2025/07/10 | 3,420 | 3,420 | 3,315 | 3,410 | 1,100 |
| 2025/07/09 | 3,280 | 3,430 | 3,220 | 3,430 | 500 |
| 2025/07/08 | 3,245 | 3,300 | 3,245 | 3,300 | 500 |
| 2025/07/07 | 3,360 | 3,370 | 3,240 | 3,245 | 3,100 |
| 2025/07/04 | 3,365 | 3,365 | 3,305 | 3,355 | 400 |
| 2025/07/03 | 3,325 | 3,325 | 3,285 | 3,295 | 2,800 |
| 2025/07/02 | 3,395 | 3,395 | 3,350 | 3,350 | 900 |
| 2025/07/01 | 3,355 | 3,440 | 3,355 | 3,395 | 1,200 |
| 2025/06/30 | 3,455 | 3,455 | 3,360 | 3,360 | 2,700 |
| 2025/06/27 | 3,440 | 3,450 | 3,395 | 3,395 | 1,900 |
| 2025/06/26 | 3,455 | 3,480 | 3,420 | 3,440 | 7,700 |
| 2025/06/25 | 3,310 | 3,395 | 3,305 | 3,365 | 3,500 |
| 2025/06/24 | 3,370 | 3,370 | 3,300 | 3,315 | 1,800 |
| 2025/06/23 | 3,115 | 3,330 | 3,115 | 3,300 | 1,900 |
| 2025/06/20 | 3,180 | 3,190 | 3,050 | 3,095 | 7,900 |
| 2025/06/19 | 3,180 | 3,190 | 3,170 | 3,175 | 700 |
| 2025/06/18 | 3,225 | 3,250 | 3,150 | 3,155 | 4,000 |
| 2025/06/17 | 3,280 | 3,280 | 3,215 | 3,215 | 800 |
| 2025/06/16 | 3,295 | 3,325 | 3,220 | 3,280 | 2,200 |
| 2025/06/13 | 3,315 | 3,385 | 3,260 | 3,260 | 900 |
| 2025/06/12 | 3,305 | 3,335 | 3,305 | 3,335 | 500 |
| 2025/06/11 | 3,385 | 3,385 | 3,300 | 3,300 | 600 |
| 2025/06/10 | 3,385 | 3,390 | 3,385 | 3,385 | 400 |
| 2025/06/09 | 3,410 | 3,410 | 3,330 | 3,335 | 600 |
| 2025/06/06 | 3,380 | 3,395 | 3,215 | 3,395 | 4,000 |
| 2025/06/05 | 3,415 | 3,415 | 3,350 | 3,400 | 2,200 |
| 2025/06/04 | 3,440 | 3,610 | 3,415 | 3,415 | 3,800 |
| 2025/06/03 | 3,190 | 3,700 | 3,190 | 3,510 | 13,600 |
| 2025/06/02 | 3,180 | 3,185 | 3,150 | 3,160 | 3,500 |
| 2025/05/30 | 3,150 | 3,185 | 3,110 | 3,110 | 1,800 |
| 2025/05/29 | 3,115 | 3,150 | 3,105 | 3,150 | 300 |
| 2025/05/28 | 3,215 | 3,215 | 3,145 | 3,145 | 400 |
| 2025/05/27 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2025/05/26 | 3,245 | 3,245 | 3,245 | 3,245 | 900 |
| 2025/05/23 | 3,120 | 3,175 | 3,120 | 3,175 | 1,300 |
| 2025/05/22 | 3,125 | 3,205 | 3,065 | 3,145 | 4,900 |
| 2025/05/21 | 3,130 | 3,130 | 3,075 | 3,120 | 400 |
| 2025/05/20 | 3,170 | 3,170 | 3,065 | 3,130 | 3,600 |
| 2025/05/19 | 3,140 | 3,180 | 3,100 | 3,175 | 2,100 |
| 2025/05/16 | 3,175 | 3,250 | 3,145 | 3,165 | 6,100 |
| 2025/05/15 | 3,125 | 3,175 | 3,030 | 3,175 | 3,800 |
| 2025/05/14 | 3,060 | 3,280 | 3,060 | 3,125 | 5,000 |
| 2025/05/13 | 3,020 | 3,030 | 3,020 | 3,025 | 500 |
| 2025/05/12 | 3,055 | 3,055 | 3,015 | 3,020 | 300 |
| 2025/05/09 | 3,030 | 3,055 | 3,015 | 3,055 | 1,600 |
| 2025/05/08 | 3,035 | 3,035 | 3,035 | 3,035 | 100 |
| 2025/05/07 | 3,035 | 3,055 | 3,010 | 3,055 | 1,000 |
| 2025/05/02 | 3,030 | 3,050 | 3,015 | 3,050 | 800 |
| 2025/05/01 | 3,060 | 3,060 | 3,015 | 3,045 | 700 |
| 2025/04/30 | 3,085 | 3,100 | 3,005 | 3,060 | 4,000 |
| 2025/04/28 | 3,110 | 3,110 | 3,060 | 3,065 | 1,000 |
| 2025/04/25 | 3,085 | 3,085 | 3,040 | 3,040 | 900 |
| 2025/04/24 | 3,065 | 3,080 | 3,040 | 3,040 | 1,100 |
| 2025/04/23 | 3,040 | 3,055 | 3,035 | 3,035 | 400 |
| 2025/04/22 | 2,997 | 2,998 | 2,995 | 2,998 | 600 |
| 2025/04/21 | 2,982 | 2,997 | 2,982 | 2,997 | 300 |
| 2025/04/18 | 2,959 | 2,959 | 2,953 | 2,959 | 600 |
| 2025/04/17 | 3,000 | 3,000 | 2,929 | 2,950 | 1,600 |
| 2025/04/16 | 3,000 | 3,070 | 3,000 | 3,000 | 800 |
| 2025/04/15 | 2,946 | 2,961 | 2,940 | 2,961 | 1,900 |
| 2025/04/14 | 2,951 | 2,953 | 2,858 | 2,948 | 2,100 |
| 2025/04/11 | 2,871 | 2,874 | 2,854 | 2,854 | 2,500 |
| 2025/04/10 | 2,893 | 2,900 | 2,700 | 2,873 | 8,500 |
| 2025/04/09 | 2,806 | 2,858 | 2,758 | 2,858 | 1,000 |
| 2025/04/08 | 2,884 | 2,987 | 2,834 | 2,834 | 2,300 |
| 2025/04/07 | 2,889 | 2,889 | 2,686 | 2,784 | 4,000 |
| 2025/04/04 | 3,015 | 3,085 | 2,935 | 2,985 | 4,200 |
| 2025/04/03 | 3,045 | 3,095 | 3,035 | 3,035 | 1,100 |
| 2025/04/02 | 3,100 | 3,100 | 3,055 | 3,055 | 600 |
| 2025/04/01 | 3,095 | 3,110 | 3,095 | 3,100 | 600 |
| 2025/03/31 | 3,045 | 3,100 | 3,045 | 3,095 | 1,200 |
| 2025/03/28 | 3,030 | 3,150 | 3,030 | 3,100 | 1,900 |
| 2025/03/27 | 3,180 | 3,225 | 3,150 | 3,200 | 2,100 |
| 2025/03/26 | 3,265 | 3,265 | 3,170 | 3,185 | 1,500 |
| 2025/03/25 | 3,190 | 3,195 | 3,160 | 3,195 | 2,800 |
| 2025/03/24 | 3,155 | 3,195 | 3,155 | 3,170 | 3,200 |
| 2025/03/21 | 3,140 | 3,190 | 3,140 | 3,155 | 5,000 |
| 2025/03/19 | 3,185 | 3,200 | 3,155 | 3,155 | 1,900 |
| 2025/03/18 | 3,175 | 3,195 | 3,170 | 3,195 | 1,300 |
| 2025/03/17 | 3,170 | 3,175 | 3,170 | 3,175 | 400 |
| 2025/03/14 | 3,150 | 3,175 | 3,150 | 3,170 | 400 |
| 2025/03/13 | 3,170 | 3,180 | 3,150 | 3,150 | 1,500 |
| 2025/03/12 | 3,060 | 3,155 | 3,060 | 3,155 | 1,400 |
| 2025/03/11 | 3,080 | 3,120 | 3,065 | 3,120 | 500 |
| 2025/03/10 | 3,160 | 3,160 | 3,110 | 3,110 | 1,500 |
| 2025/03/07 | 3,115 | 3,115 | 3,105 | 3,105 | 1,600 |
| 2025/03/06 | 3,115 | 3,170 | 3,100 | 3,165 | 4,200 |
| 2025/03/05 | 3,105 | 3,160 | 3,100 | 3,115 | 3,200 |
| 2025/03/04 | 3,120 | 3,180 | 3,105 | 3,105 | 2,200 |
| 2025/03/03 | 3,125 | 3,125 | 3,095 | 3,100 | 500 |
| 2025/02/28 | 3,105 | 3,150 | 3,080 | 3,105 | 2,100 |
| 2025/02/27 | 3,160 | 3,160 | 3,090 | 3,160 | 1,900 |
| 2025/02/26 | 3,135 | 3,180 | 3,130 | 3,160 | 4,500 |
| 2025/02/25 | 3,090 | 3,125 | 3,085 | 3,120 | 1,200 |
| 2025/02/21 | 3,085 | 3,100 | 3,075 | 3,075 | 2,200 |
| 2025/02/20 | 3,050 | 3,070 | 3,050 | 3,070 | 300 |
| 2025/02/19 | 3,055 | 3,070 | 3,050 | 3,050 | 1,200 |
| 2025/02/18 | 3,145 | 3,145 | 3,050 | 3,065 | 2,000 |
| 2025/02/17 | 3,140 | 3,155 | 3,090 | 3,155 | 2,100 |
| 2025/02/14 | 3,215 | 3,235 | 3,060 | 3,070 | 8,400 |
| 2025/02/13 | 3,170 | 3,220 | 3,140 | 3,220 | 2,400 |
| 2025/02/12 | 3,170 | 3,175 | 3,135 | 3,175 | 2,400 |
| 2025/02/10 | 3,130 | 3,150 | 3,125 | 3,150 | 3,200 |
| 2025/02/07 | 3,165 | 3,185 | 3,130 | 3,130 | 1,600 |
| 2025/02/06 | 3,135 | 3,245 | 3,130 | 3,130 | 3,100 |
| 2025/02/05 | 3,175 | 3,175 | 3,115 | 3,135 | 2,600 |
| 2025/02/04 | 3,200 | 3,200 | 3,150 | 3,155 | 1,600 |
| 2025/02/03 | 3,265 | 3,265 | 3,180 | 3,200 | 2,400 |
| 2025/01/31 | 3,225 | 3,265 | 3,200 | 3,265 | 2,200 |
| 2025/01/30 | 3,230 | 3,290 | 3,210 | 3,245 | 4,300 |
| 2025/01/29 | 3,185 | 3,200 | 3,170 | 3,200 | 1,800 |
| 2025/01/28 | 3,190 | 3,190 | 3,160 | 3,190 | 700 |
| 2025/01/27 | 3,180 | 3,280 | 3,150 | 3,170 | 3,700 |
| 2025/01/24 | 3,145 | 3,265 | 3,130 | 3,170 | 2,300 |
| 2025/01/23 | 3,095 | 3,200 | 3,090 | 3,130 | 2,000 |
| 2025/01/22 | 3,060 | 3,090 | 3,060 | 3,080 | 700 |
| 2025/01/21 | 3,050 | 3,100 | 3,050 | 3,050 | 1,700 |
| 2025/01/20 | 3,030 | 3,050 | 3,025 | 3,025 | 500 |
| 2025/01/16 | 3,045 | 3,045 | 3,035 | 3,035 | 500 |
| 2025/01/15 | 3,050 | 3,050 | 3,010 | 3,010 | 600 |
| 2025/01/14 | 3,020 | 3,050 | 3,020 | 3,050 | 800 |
| 2025/01/10 | 3,045 | 3,045 | 3,000 | 3,025 | 1,800 |
| 2025/01/09 | 3,015 | 3,045 | 2,995 | 3,045 | 900 |
| 2025/01/08 | 3,005 | 3,015 | 2,995 | 3,015 | 1,600 |
| 2025/01/06 | 2,998 | 3,025 | 2,998 | 3,000 | 1,200 |
| 2024/12/30 | 2,999 | 3,035 | 2,996 | 2,996 | 1,400 |
| 2024/12/27 | 2,991 | 3,045 | 2,991 | 3,005 | 2,600 |
| 2024/12/26 | 3,015 | 3,015 | 2,989 | 3,010 | 2,600 |
| 2024/12/25 | 3,010 | 3,020 | 3,010 | 3,015 | 900 |
| 2024/12/24 | 3,005 | 3,020 | 3,000 | 3,005 | 1,400 |
| 2024/12/23 | 3,020 | 3,025 | 3,005 | 3,025 | 2,000 |
| 2024/12/20 | 3,025 | 3,025 | 3,025 | 3,025 | 700 |
| 2024/12/19 | 3,070 | 3,070 | 3,050 | 3,060 | 700 |
| 2024/12/18 | 3,045 | 3,070 | 3,025 | 3,055 | 1,100 |
| 2024/12/17 | 3,050 | 3,070 | 3,050 | 3,070 | 500 |
| 2024/12/16 | 3,020 | 3,050 | 3,020 | 3,050 | 700 |
| 2024/12/13 | 3,040 | 3,040 | 3,035 | 3,040 | 500 |
| 2024/12/12 | 3,100 | 3,100 | 3,045 | 3,045 | 1,600 |
| 2024/12/11 | 3,100 | 3,100 | 3,050 | 3,050 | 1,000 |
| 2024/12/10 | 3,100 | 3,100 | 3,060 | 3,065 | 500 |
| 2024/12/09 | 3,090 | 3,090 | 3,060 | 3,060 | 400 |
| 2024/12/06 | 3,080 | 3,080 | 3,050 | 3,050 | 700 |
| 2024/12/05 | 3,080 | 3,080 | 3,080 | 3,080 | 100 |
| 2024/12/04 | 3,080 | 3,080 | 3,000 | 3,020 | 2,100 |
| 2024/12/03 | 3,060 | 3,090 | 3,050 | 3,050 | 400 |
| 2024/12/02 | 3,000 | 3,045 | 3,000 | 3,040 | 400 |
| 2024/11/29 | 3,000 | 3,050 | 3,000 | 3,025 | 1,200 |
| 2024/11/28 | 3,035 | 3,040 | 2,987 | 3,040 | 800 |
| 2024/11/27 | 3,065 | 3,065 | 2,996 | 3,035 | 7,600 |
| 2024/11/26 | 3,055 | 3,100 | 3,000 | 3,100 | 4,900 |
| 2024/11/25 | 3,150 | 3,150 | 3,000 | 3,015 | 10,200 |
| 2024/11/22 | 3,060 | 3,145 | 3,060 | 3,085 | 1,300 |
| 2024/11/21 | 3,080 | 3,115 | 3,060 | 3,060 | 700 |
| 2024/11/20 | 3,055 | 3,080 | 3,040 | 3,070 | 2,100 |
| 2024/11/19 | 3,135 | 3,135 | 3,030 | 3,030 | 1,500 |
| 2024/11/18 | 3,080 | 3,115 | 3,020 | 3,115 | 700 |
| 2024/11/15 | 3,100 | 3,115 | 3,045 | 3,080 | 1,000 |
| 2024/11/14 | 2,969 | 3,250 | 2,969 | 3,115 | 3,300 |
| 2024/11/13 | 3,020 | 3,040 | 2,957 | 2,971 | 5,800 |
| 2024/11/12 | 3,190 | 3,190 | 3,020 | 3,020 | 2,600 |
| 2024/11/11 | 3,125 | 3,125 | 3,075 | 3,075 | 300 |
| 2024/11/08 | 3,130 | 3,130 | 3,030 | 3,125 | 5,500 |
| 2024/11/07 | 3,100 | 3,130 | 3,100 | 3,105 | 600 |
| 2024/11/06 | 3,035 | 3,110 | 3,035 | 3,080 | 700 |
| 2024/11/05 | 3,025 | 3,030 | 3,005 | 3,005 | 1,600 |
| 2024/11/01 | 3,070 | 3,075 | 3,005 | 3,020 | 2,100 |
| 2024/10/31 | 3,100 | 3,100 | 3,065 | 3,070 | 600 |
| 2024/10/30 | 3,100 | 3,180 | 3,100 | 3,165 | 600 |
| 2024/10/29 | 3,155 | 3,155 | 3,065 | 3,085 | 500 |
| 2024/10/28 | 3,165 | 3,165 | 3,060 | 3,150 | 2,300 |
| 2024/10/25 | 3,025 | 3,025 | 2,920 | 2,925 | 2,700 |
| 2024/10/24 | 3,060 | 3,065 | 2,950 | 2,974 | 3,700 |
| 2024/10/23 | 3,110 | 3,110 | 3,045 | 3,060 | 1,500 |
| 2024/10/22 | 3,220 | 3,220 | 3,100 | 3,110 | 3,000 |
| 2024/10/21 | 3,160 | 3,230 | 3,100 | 3,230 | 2,100 |
| 2024/10/18 | 3,170 | 3,300 | 3,135 | 3,190 | 2,600 |
| 2024/10/17 | 3,240 | 3,270 | 3,200 | 3,220 | 1,100 |
| 2024/10/16 | 3,330 | 3,330 | 3,125 | 3,240 | 3,300 |
| 2024/10/15 | 3,270 | 3,280 | 3,270 | 3,280 | 600 |
| 2024/10/11 | 3,305 | 3,305 | 3,265 | 3,265 | 300 |
| 2024/10/10 | 3,355 | 3,360 | 3,300 | 3,310 | 1,200 |