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 |
---|---|---|---|---|---|
2024/03/29 | 3,030 | 3,065 | 3,030 | 3,030 | 700 |
2024/03/28 | 3,020 | 3,020 | 2,950 | 2,996 | 1,100 |
2024/03/27 | 3,070 | 3,180 | 3,070 | 3,180 | 5,500 |
2024/03/26 | 3,020 | 3,110 | 3,020 | 3,070 | 4,600 |
2024/03/25 | 3,130 | 3,130 | 3,060 | 3,090 | 3,100 |
2024/03/22 | 3,115 | 3,130 | 3,045 | 3,130 | 2,200 |
2024/03/21 | 3,135 | 3,145 | 3,120 | 3,120 | 3,900 |
2024/03/19 | 3,005 | 3,080 | 3,005 | 3,065 | 2,000 |
2024/03/18 | 3,070 | 3,140 | 2,995 | 3,025 | 2,800 |
2024/03/15 | 3,070 | 3,080 | 3,070 | 3,075 | 1,700 |
2024/03/14 | 3,030 | 3,060 | 3,000 | 3,000 | 1,500 |
2024/03/13 | 2,980 | 3,050 | 2,980 | 3,035 | 800 |
2024/03/12 | 2,980 | 3,050 | 2,930 | 3,050 | 2,200 |
2024/03/11 | 3,120 | 3,190 | 3,050 | 3,050 | 800 |
2024/03/08 | 3,190 | 3,200 | 3,130 | 3,190 | 1,200 |
2024/03/07 | 3,135 | 3,235 | 3,135 | 3,165 | 5,100 |
2024/03/06 | 3,155 | 3,155 | 3,085 | 3,135 | 1,000 |
2024/03/05 | 3,190 | 3,190 | 3,100 | 3,100 | 1,500 |
2024/03/04 | 3,000 | 3,200 | 2,990 | 3,200 | 8,600 |
2024/03/01 | 2,997 | 3,060 | 2,997 | 3,060 | 900 |
2024/02/29 | 3,050 | 3,050 | 2,910 | 3,005 | 1,700 |
2024/02/28 | 3,080 | 3,080 | 3,035 | 3,070 | 4,400 |
2024/02/27 | 2,821 | 3,325 | 2,821 | 3,150 | 13,200 |
2024/02/26 | 2,855 | 2,855 | 2,822 | 2,822 | 900 |
2024/02/22 | 2,876 | 2,876 | 2,855 | 2,868 | 1,000 |
2024/02/21 | 2,884 | 2,891 | 2,860 | 2,860 | 1,600 |
2024/02/20 | 2,808 | 2,900 | 2,808 | 2,885 | 3,200 |
2024/02/19 | 2,796 | 2,850 | 2,789 | 2,820 | 2,600 |
2024/02/16 | 2,756 | 2,799 | 2,692 | 2,799 | 3,100 |
2024/02/15 | 2,765 | 2,830 | 2,556 | 2,806 | 10,800 |
2024/02/14 | 2,648 | 2,826 | 2,648 | 2,765 | 7,800 |
2024/02/13 | 2,474 | 2,800 | 2,474 | 2,690 | 9,200 |
2024/02/09 | 2,439 | 2,490 | 2,428 | 2,448 | 5,300 |
2024/02/08 | 2,439 | 2,440 | 2,423 | 2,440 | 1,500 |
2024/02/07 | 2,499 | 2,499 | 2,360 | 2,439 | 13,100 |
2024/02/06 | 2,602 | 2,602 | 2,487 | 2,499 | 3,300 |
2024/02/05 | 2,588 | 2,591 | 2,584 | 2,591 | 800 |
2024/02/02 | 2,619 | 2,630 | 2,573 | 2,586 | 2,100 |
2024/02/01 | 2,639 | 2,639 | 2,589 | 2,619 | 400 |
2024/01/31 | 2,675 | 2,675 | 2,595 | 2,659 | 1,500 |
2024/01/30 | 2,728 | 2,728 | 2,675 | 2,675 | 800 |
2024/01/29 | 2,600 | 2,628 | 2,600 | 2,628 | 800 |
2024/01/26 | 2,621 | 2,621 | 2,510 | 2,581 | 2,100 |
2024/01/25 | 2,595 | 2,605 | 2,595 | 2,605 | 900 |
2024/01/24 | 2,597 | 2,600 | 2,584 | 2,591 | 800 |
2024/01/23 | 2,600 | 2,600 | 2,586 | 2,600 | 3,400 |
2024/01/22 | 2,500 | 2,579 | 2,491 | 2,579 | 2,800 |
2024/01/19 | 2,485 | 2,500 | 2,453 | 2,500 | 3,800 |
2024/01/18 | 2,530 | 2,550 | 2,495 | 2,495 | 1,800 |
2024/01/17 | 2,451 | 2,530 | 2,450 | 2,530 | 3,100 |
2024/01/16 | 2,430 | 2,442 | 2,430 | 2,442 | 1,100 |
2024/01/15 | 2,433 | 2,433 | 2,400 | 2,420 | 500 |
2024/01/12 | 2,433 | 2,433 | 2,400 | 2,400 | 1,200 |
2024/01/11 | 2,420 | 2,434 | 2,410 | 2,414 | 900 |
2024/01/10 | 2,405 | 2,405 | 2,405 | 2,405 | 300 |
2024/01/09 | 2,406 | 2,435 | 2,401 | 2,401 | 1,400 |
2024/01/05 | 2,420 | 2,425 | 2,400 | 2,405 | 1,600 |
2024/01/04 | 2,389 | 2,415 | 2,382 | 2,415 | 1,600 |
2023/12/29 | 2,399 | 2,410 | 2,361 | 2,409 | 1,700 |
2023/12/28 | 2,354 | 2,399 | 2,354 | 2,398 | 1,100 |
2023/12/27 | 2,400 | 2,400 | 2,400 | 2,400 | 2,400 |
2023/12/26 | 2,348 | 2,348 | 2,340 | 2,341 | 800 |
2023/12/25 | 2,345 | 2,348 | 2,340 | 2,348 | 1,400 |
2023/12/22 | 2,342 | 2,342 | 2,341 | 2,342 | 300 |
2023/12/21 | 2,345 | 2,345 | 2,345 | 2,345 | 300 |
2023/12/20 | 2,334 | 2,340 | 2,334 | 2,340 | 200 |
2023/12/19 | 2,339 | 2,348 | 2,334 | 2,334 | 1,600 |
2023/12/18 | 2,336 | 2,340 | 2,330 | 2,340 | 5,200 |
2023/12/15 | 2,340 | 2,349 | 2,336 | 2,336 | 1,500 |
2023/12/14 | 2,336 | 2,340 | 2,335 | 2,335 | 1,800 |
2023/12/13 | 2,350 | 2,350 | 2,333 | 2,340 | 3,700 |
2023/12/12 | 2,357 | 2,357 | 2,333 | 2,333 | 500 |
2023/12/11 | 2,364 | 2,364 | 2,335 | 2,336 | 1,600 |
2023/12/08 | 2,316 | 2,336 | 2,316 | 2,336 | 1,300 |
2023/12/07 | 2,327 | 2,331 | 2,327 | 2,331 | 200 |
2023/12/06 | 2,304 | 2,327 | 2,304 | 2,327 | 800 |
2023/12/05 | 2,307 | 2,340 | 2,301 | 2,313 | 1,700 |
2023/12/04 | 2,340 | 2,340 | 2,300 | 2,331 | 3,400 |
2023/12/01 | 2,329 | 2,340 | 2,329 | 2,338 | 3,800 |
2023/11/30 | 2,330 | 2,330 | 2,318 | 2,328 | 500 |
2023/11/29 | 2,320 | 2,339 | 2,315 | 2,339 | 700 |
2023/11/28 | 2,320 | 2,330 | 2,320 | 2,330 | 1,200 |
2023/11/27 | 2,320 | 2,320 | 2,320 | 2,320 | 1,000 |
2023/11/24 | 2,319 | 2,320 | 2,312 | 2,320 | 1,000 |
2023/11/22 | 2,320 | 2,320 | 2,305 | 2,305 | 400 |
2023/11/21 | 2,303 | 2,320 | 2,302 | 2,320 | 500 |
2023/11/20 | 2,319 | 2,319 | 2,299 | 2,319 | 600 |
2023/11/17 | 2,290 | 2,327 | 2,290 | 2,327 | 700 |
2023/11/16 | 2,283 | 2,283 | 2,283 | 2,283 | 600 |
2023/11/14 | 2,285 | 2,287 | 2,277 | 2,287 | 500 |
2023/11/13 | 2,288 | 2,300 | 2,286 | 2,286 | 700 |
2023/11/10 | 2,297 | 2,306 | 2,281 | 2,306 | 500 |
2023/11/09 | 2,300 | 2,311 | 2,300 | 2,311 | 1,600 |
2023/11/07 | 2,281 | 2,299 | 2,281 | 2,299 | 600 |
2023/11/06 | 2,270 | 2,296 | 2,270 | 2,296 | 1,100 |
2023/11/02 | 2,283 | 2,283 | 2,283 | 2,283 | 800 |
2023/11/01 | 2,283 | 2,283 | 2,283 | 2,283 | 100 |
2023/10/31 | 2,290 | 2,290 | 2,267 | 2,267 | 300 |
2023/10/30 | 2,282 | 2,282 | 2,276 | 2,276 | 1,400 |
2023/10/26 | 2,300 | 2,300 | 2,263 | 2,263 | 600 |
2023/10/25 | 2,271 | 2,300 | 2,256 | 2,300 | 800 |
2023/10/24 | 2,257 | 2,271 | 2,251 | 2,251 | 500 |
2023/10/23 | 2,276 | 2,276 | 2,256 | 2,262 | 1,200 |
2023/10/20 | 2,275 | 2,276 | 2,269 | 2,276 | 1,100 |
2023/10/19 | 2,275 | 2,275 | 2,275 | 2,275 | 600 |
2023/10/17 | 2,312 | 2,312 | 2,310 | 2,310 | 200 |
2023/10/16 | 2,312 | 2,312 | 2,312 | 2,312 | 2,200 |
2023/10/12 | 2,280 | 2,305 | 2,280 | 2,305 | 900 |
2023/10/11 | 2,300 | 2,316 | 2,286 | 2,286 | 500 |
2023/10/10 | 2,282 | 2,300 | 2,278 | 2,300 | 900 |
2023/10/06 | 2,277 | 2,282 | 2,277 | 2,282 | 200 |
2023/10/05 | 2,285 | 2,285 | 2,270 | 2,275 | 700 |
2023/10/04 | 2,274 | 2,283 | 2,260 | 2,282 | 1,900 |
2023/10/03 | 2,311 | 2,311 | 2,287 | 2,287 | 4,500 |
2023/10/02 | 2,320 | 2,323 | 2,315 | 2,315 | 4,300 |
2023/09/29 | 2,341 | 2,341 | 2,310 | 2,310 | 1,200 |
2023/09/28 | 2,341 | 2,343 | 2,331 | 2,341 | 600 |
2023/09/27 | 2,349 | 2,349 | 2,333 | 2,341 | 1,100 |
2023/09/26 | 2,347 | 2,347 | 2,346 | 2,346 | 600 |
2023/09/25 | 2,364 | 2,364 | 2,330 | 2,343 | 1,500 |
2023/09/22 | 2,328 | 2,338 | 2,328 | 2,338 | 200 |
2023/09/21 | 2,320 | 2,338 | 2,320 | 2,335 | 800 |
2023/09/20 | 2,340 | 2,340 | 2,323 | 2,326 | 1,500 |
2023/09/19 | 2,351 | 2,351 | 2,350 | 2,350 | 500 |
2023/09/15 | 2,365 | 2,380 | 2,353 | 2,353 | 7,500 |
2023/09/14 | 2,343 | 2,365 | 2,343 | 2,365 | 400 |
2023/09/13 | 2,356 | 2,361 | 2,356 | 2,360 | 2,900 |
2023/09/12 | 2,341 | 2,375 | 2,341 | 2,356 | 1,600 |
2023/09/11 | 2,365 | 2,365 | 2,341 | 2,341 | 400 |
2023/09/08 | 2,361 | 2,377 | 2,341 | 2,365 | 1,400 |
2023/09/07 | 2,368 | 2,394 | 2,366 | 2,371 | 1,800 |
2023/09/06 | 2,372 | 2,400 | 2,356 | 2,399 | 2,500 |
2023/09/05 | 2,330 | 2,360 | 2,290 | 2,357 | 5,300 |
2023/09/04 | 2,343 | 2,348 | 2,332 | 2,332 | 1,100 |
2023/09/01 | 2,318 | 2,346 | 2,318 | 2,342 | 1,500 |
2023/08/31 | 2,310 | 2,315 | 2,310 | 2,315 | 1,500 |
2023/08/30 | 2,295 | 2,310 | 2,295 | 2,310 | 1,000 |
2023/08/29 | 2,310 | 2,310 | 2,290 | 2,290 | 1,200 |
2023/08/28 | 2,312 | 2,322 | 2,309 | 2,309 | 2,100 |
2023/08/25 | 2,312 | 2,313 | 2,292 | 2,313 | 1,000 |
2023/08/23 | 2,300 | 2,313 | 2,300 | 2,313 | 300 |
2023/08/22 | 2,308 | 2,308 | 2,308 | 2,308 | 100 |
2023/08/21 | 2,291 | 2,306 | 2,291 | 2,301 | 700 |
2023/08/18 | 2,301 | 2,301 | 2,288 | 2,291 | 2,500 |
2023/08/17 | 2,300 | 2,301 | 2,300 | 2,301 | 400 |
2023/08/16 | 2,339 | 2,339 | 2,300 | 2,317 | 2,200 |
2023/08/15 | 2,406 | 2,406 | 2,351 | 2,356 | 2,100 |
2023/08/14 | 2,415 | 2,415 | 2,415 | 2,415 | 400 |
2023/08/10 | 2,370 | 2,429 | 2,367 | 2,400 | 4,000 |
2023/08/09 | 2,330 | 2,354 | 2,330 | 2,354 | 1,700 |
2023/08/08 | 2,343 | 2,343 | 2,324 | 2,326 | 900 |
2023/08/07 | 2,319 | 2,361 | 2,318 | 2,338 | 3,400 |
2023/08/03 | 2,416 | 2,416 | 2,398 | 2,398 | 300 |
2023/08/02 | 2,398 | 2,420 | 2,398 | 2,420 | 1,500 |
2023/08/01 | 2,410 | 2,412 | 2,398 | 2,398 | 800 |
2023/07/31 | 2,410 | 2,410 | 2,410 | 2,410 | 1,000 |
2023/07/28 | 2,398 | 2,398 | 2,398 | 2,398 | 100 |
2023/07/27 | 2,408 | 2,408 | 2,368 | 2,380 | 1,200 |
2023/07/26 | 2,408 | 2,408 | 2,408 | 2,408 | 700 |
2023/07/25 | 2,399 | 2,408 | 2,396 | 2,408 | 1,000 |
2023/07/24 | 2,396 | 2,396 | 2,396 | 2,396 | 400 |
2023/07/21 | 2,396 | 2,396 | 2,374 | 2,396 | 700 |
2023/07/20 | 2,385 | 2,385 | 2,376 | 2,376 | 200 |
2023/07/19 | 2,400 | 2,400 | 2,390 | 2,390 | 1,000 |
2023/07/18 | 2,364 | 2,364 | 2,364 | 2,364 | 100 |
2023/07/14 | 2,351 | 2,351 | 2,334 | 2,334 | 300 |
2023/07/13 | 2,326 | 2,333 | 2,326 | 2,333 | 800 |
2023/07/12 | 2,362 | 2,362 | 2,362 | 2,362 | 400 |
2023/07/11 | 2,363 | 2,363 | 2,353 | 2,353 | 400 |
2023/07/10 | 2,395 | 2,395 | 2,355 | 2,363 | 800 |
2023/07/07 | 2,400 | 2,400 | 2,390 | 2,395 | 1,500 |
2023/07/06 | 2,365 | 2,390 | 2,365 | 2,390 | 2,200 |
2023/07/05 | 2,357 | 2,390 | 2,357 | 2,389 | 700 |
2023/07/04 | 2,384 | 2,384 | 2,380 | 2,380 | 300 |
2023/07/03 | 2,380 | 2,380 | 2,362 | 2,380 | 1,300 |
2023/06/30 | 2,366 | 2,380 | 2,366 | 2,380 | 1,700 |
2023/06/29 | 2,351 | 2,362 | 2,351 | 2,362 | 200 |
2023/06/28 | 2,366 | 2,366 | 2,350 | 2,355 | 2,500 |
2023/06/27 | 2,356 | 2,359 | 2,337 | 2,356 | 1,000 |
2023/06/26 | 2,355 | 2,378 | 2,354 | 2,360 | 9,300 |
2023/06/23 | 2,295 | 2,310 | 2,294 | 2,310 | 5,600 |
2023/06/22 | 2,282 | 2,282 | 2,276 | 2,276 | 200 |
2023/06/21 | 2,278 | 2,282 | 2,268 | 2,282 | 1,000 |
2023/06/20 | 2,270 | 2,280 | 2,250 | 2,280 | 3,000 |
2023/06/19 | 2,243 | 2,265 | 2,239 | 2,265 | 1,200 |
2023/06/16 | 2,215 | 2,218 | 2,215 | 2,218 | 600 |
2023/06/15 | 2,215 | 2,215 | 2,215 | 2,215 | 100 |
2023/06/14 | 2,200 | 2,213 | 2,200 | 2,213 | 4,300 |
2023/06/13 | 2,235 | 2,236 | 2,235 | 2,236 | 200 |
2023/06/12 | 2,247 | 2,247 | 2,233 | 2,233 | 500 |
2023/06/09 | 2,223 | 2,223 | 2,223 | 2,223 | 200 |
2023/06/08 | 2,221 | 2,223 | 2,221 | 2,223 | 300 |
2023/06/07 | 2,220 | 2,220 | 2,220 | 2,220 | 200 |
2023/06/06 | 2,221 | 2,221 | 2,221 | 2,221 | 300 |
2023/06/05 | 2,215 | 2,232 | 2,212 | 2,232 | 1,300 |
2023/06/02 | 2,207 | 2,207 | 2,200 | 2,200 | 600 |
2023/06/01 | 2,210 | 2,210 | 2,200 | 2,207 | 1,300 |
2023/05/31 | 2,225 | 2,225 | 2,210 | 2,210 | 900 |
2023/05/30 | 2,241 | 2,246 | 2,239 | 2,246 | 900 |
2023/05/29 | 2,241 | 2,260 | 2,241 | 2,250 | 2,100 |