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
2007/12/28 345 345 341 341 6,000
2007/12/27 349 355 348 350 12,000
2007/12/26 354 354 345 351 13,000
2007/12/25 347 347 343 344 27,000
2007/12/21 340 340 332 332 33,000
2007/12/20 345 345 338 338 21,000
2007/12/19 347 350 345 345 10,000
2007/12/18 348 351 340 340 57,000
2007/12/17 371 371 351 351 35,000
2007/12/14 380 380 373 373 27,000
2007/12/13 386 386 382 382 18,000
2007/12/12 385 385 382 385 54,000
2007/12/11 385 392 385 392 70,000
2007/12/10 404 404 395 397 15,000
2007/12/07 403 404 403 404 12,000
2007/12/06 402 403 400 403 10,000
2007/12/05 402 402 402 402 2,000
2007/12/04 405 407 403 403 18,000
2007/12/03 415 415 410 410 7,000
2007/11/29 410 415 410 415 6,000
2007/11/28 400 400 400 400 5,000
2007/11/27 400 400 400 400 10,000
2007/11/26 422 422 400 400 12,000
2007/11/22 389 392 389 392 8,000
2007/11/21 388 390 380 389 17,000
2007/11/20 388 388 388 388 2,000
2007/11/19 390 395 390 391 8,000
2007/11/16 387 388 380 388 11,000
2007/11/14 385 392 385 389 16,000
2007/11/13 390 390 390 390 3,000
2007/11/12 393 395 393 395 6,000
2007/11/09 395 395 395 395 1,000
2007/11/08 391 393 391 393 6,000
2007/11/07 406 407 400 406 12,000
2007/11/06 411 411 411 411 4,000
2007/11/05 416 416 410 410 16,000
2007/11/02 414 421 410 410 9,000
2007/11/01 423 423 422 422 5,000
2007/10/31 419 422 419 422 12,000
2007/10/30 421 425 410 420 19,000
2007/10/29 434 435 420 420 28,000
2007/10/26 452 452 440 440 10,000
2007/10/25 451 451 447 447 4,000
2007/10/24 446 451 446 450 5,000
2007/10/23 440 451 439 450 39,000
2007/10/22 450 450 450 450 13,000
2007/10/19 453 453 452 452 4,000
2007/10/18 457 457 457 457 4,000
2007/10/17 455 459 455 459 3,000
2007/10/16 465 465 459 459 3,000
2007/10/15 467 467 466 466 2,000
2007/10/12 467 467 467 467 1,000
2007/10/11 470 470 464 464 13,000
2007/10/10 467 467 466 466 5,000
2007/10/09 470 470 462 470 16,000
2007/10/05 470 470 464 470 12,000
2007/10/04 467 467 467 467 1,000
2007/10/02 471 473 470 471 14,000
2007/10/01 468 470 468 469 11,000
2007/09/28 478 478 478 478 1,000
2007/09/27 463 475 460 473 9,000
2007/09/26 466 466 451 462 17,000
2007/09/25 470 470 461 466 7,000
2007/09/21 473 473 473 473 3,000
2007/09/20 468 473 463 473 6,000
2007/09/19 461 463 460 463 11,000
2007/09/18 463 463 450 450 12,000
2007/09/14 462 463 462 462 11,000
2007/09/13 460 462 460 462 3,000
2007/09/11 462 462 459 460 18,000
2007/09/10 468 468 458 461 6,000
2007/09/07 479 482 479 482 7,000
2007/09/06 472 481 471 481 9,000
2007/09/05 475 475 475 475 1,000
2007/09/03 475 482 473 482 18,000
2007/08/31 465 480 465 478 17,000
2007/08/30 466 466 465 465 3,000
2007/08/29 461 461 461 461 1,000
2007/08/28 480 480 462 462 5,000
2007/08/27 482 482 471 471 7,000
2007/08/24 469 469 461 467 6,000
2007/08/23 462 465 460 463 9,000
2007/08/22 455 460 453 456 11,000
2007/08/21 454 455 453 455 3,000
2007/08/20 449 454 449 454 9,000
2007/08/17 455 455 445 448 38,000
2007/08/16 469 469 441 450 9,000
2007/08/15 480 480 471 471 6,000
2007/08/13 495 495 478 478 6,000
2007/08/10 487 489 480 485 12,000
2007/08/09 492 502 491 499 18,000
2007/08/08 487 491 487 487 19,000
2007/08/07 494 499 493 494 9,000
2007/08/06 498 498 494 494 9,000
2007/08/03 502 502 502 502 2,000
2007/08/02 503 503 495 495 13,000
2007/08/01 514 514 505 505 18,000
2007/07/31 516 516 514 514 6,000
2007/07/30 506 515 505 515 22,000
2007/07/27 509 512 502 505 40,000
2007/07/26 524 524 510 519 35,000
2007/07/25 519 520 513 518 29,000
2007/07/24 521 521 516 516 8,000
2007/07/23 516 524 516 520 14,000
2007/07/20 522 522 522 522 3,000
2007/07/19 525 530 521 522 59,000
2007/07/18 525 528 525 526 8,000
2007/07/17 527 528 526 526 10,000
2007/07/13 535 539 533 535 15,000
2007/07/12 540 541 530 541 31,000
2007/07/11 538 540 535 540 63,000
2007/07/10 543 543 536 542 20,000
2007/07/09 535 546 535 545 56,000
2007/07/06 545 545 532 535 39,000
2007/07/05 528 549 528 549 89,000
2007/07/04 523 527 513 525 42,000
2007/07/03 530 530 520 520 49,000
2007/07/02 497 522 495 522 117,000
2007/06/29 493 501 493 497 63,000
2007/06/28 483 488 483 487 11,000
2007/06/27 494 494 483 483 9,000
2007/06/26 497 497 495 495 15,000
2007/06/25 500 501 498 500 17,000
2007/06/22 503 503 500 502 9,000
2007/06/21 501 502 500 500 47,000
2007/06/20 503 503 500 500 15,000
2007/06/19 501 501 500 500 9,000
2007/06/18 500 505 496 502 46,000
2007/06/15 492 499 491 499 20,000
2007/06/14 487 493 487 493 4,000
2007/06/13 487 487 484 484 6,000
2007/06/12 489 494 489 490 42,000
2007/06/11 496 496 490 490 34,000
2007/06/08 490 502 490 496 40,000
2007/06/07 487 502 485 502 54,000
2007/06/06 490 492 486 492 44,000
2007/06/05 477 486 475 486 86,000
2007/06/04 478 478 474 478 26,000
2007/06/01 478 480 478 480 7,000
2007/05/31 473 480 470 478 53,000
2007/05/30 479 479 472 475 20,000
2007/05/29 479 480 478 480 17,000
2007/05/28 480 482 480 480 32,000
2007/05/25 476 480 466 475 45,000
2007/05/24 484 484 475 478 48,000
2007/05/23 477 487 475 484 76,000
2007/05/22 460 481 460 481 50,000
2007/05/21 448 464 448 464 42,000
2007/05/18 443 450 438 443 51,000
2007/05/17 450 450 443 445 10,000
2007/05/16 455 458 446 450 39,000
2007/05/15 461 467 457 462 12,000
2007/05/14 460 466 460 463 20,000
2007/05/11 450 463 450 463 29,000
2007/05/10 452 460 452 459 54,000
2007/05/09 444 448 444 447 31,000
2007/05/08 450 450 446 447 16,000
2007/05/07 450 450 448 448 11,000
2007/05/02 434 441 434 441 17,000
2007/05/01 441 441 430 431 42,000
2007/04/27 440 444 436 437 105,000
2007/04/26 414 418 408 410 12,000
2007/04/25 403 404 403 404 4,000
2007/04/24 402 403 401 402 6,000
2007/04/23 403 408 402 408 9,000
2007/04/20 406 406 402 402 6,000
2007/04/19 407 408 406 406 7,000
2007/04/18 406 407 406 407 6,000
2007/04/17 406 406 405 405 5,000
2007/04/16 406 408 406 408 5,000
2007/04/13 407 412 407 411 12,000
2007/04/12 410 410 408 408 9,000
2007/04/11 407 410 407 410 4,000
2007/04/10 409 412 409 412 4,000
2007/04/09 409 409 406 409 8,000
2007/04/06 410 410 409 409 2,000
2007/04/05 409 410 405 410 10,000
2007/04/04 410 410 407 410 5,000
2007/04/03 407 410 400 406 17,000
2007/04/02 416 416 405 405 20,000
2007/03/30 417 417 415 415 2,000
2007/03/29 412 412 412 412 2,000
2007/03/28 420 421 417 417 10,000
2007/03/27 421 421 421 421 2,000
2007/03/26 430 430 426 426 16,000
2007/03/23 430 435 428 435 10,000
2007/03/22 425 430 425 429 6,000
2007/03/20 426 426 422 423 18,000
2007/03/19 425 427 424 425 37,000
2007/03/16 429 432 425 430 38,000
2007/03/15 427 433 427 429 15,000
2007/03/14 423 423 420 420 13,000
2007/03/13 435 435 433 433 2,000
2007/03/12 437 437 434 435 13,000
2007/03/09 437 437 437 437 2,000
2007/03/08 426 435 426 435 5,000
2007/03/07 438 438 431 431 17,000
2007/03/06 421 437 420 435 25,000
2007/03/05 427 429 421 421 52,000
2007/03/02 432 440 432 440 12,000
2007/03/01 452 452 435 435 51,000
2007/02/28 425 442 425 442 34,000
2007/02/27 464 465 446 460 44,000
2007/02/26 468 472 456 465 37,000
2007/02/23 472 472 461 469 34,000
2007/02/22 465 470 465 469 45,000
2007/02/21 454 468 454 464 87,000
2007/02/20 447 454 445 454 66,000
2007/02/19 436 446 434 445 49,000
2007/02/16 434 434 430 432 8,000
2007/02/15 434 434 433 434 7,000
2007/02/14 434 435 430 434 19,000
2007/02/13 432 441 429 434 38,000
2007/02/09 434 434 429 429 26,000
2007/02/08 433 434 430 430 24,000
2007/02/07 433 433 428 428 3,000
2007/02/06 420 433 415 433 23,000
2007/02/05 424 425 421 421 11,000
2007/02/02 425 425 422 424 9,000
2007/02/01 425 426 421 425 12,000
2007/01/31 421 421 417 420 18,000
2007/01/30 429 435 423 423 46,000
2007/01/29 425 430 420 428 51,000
2007/01/26 418 431 417 425 93,000
2007/01/25 414 414 408 408 11,000
2007/01/24 405 411 405 409 35,000
2007/01/23 409 409 404 404 24,000
2007/01/22 404 419 404 408 31,000
2007/01/19 403 403 403 403 21,000
2007/01/18 398 400 398 400 8,000
2007/01/17 400 400 398 398 6,000
2007/01/16 399 399 398 398 9,000
2007/01/15 400 400 397 397 7,000
2007/01/12 402 402 400 400 27,000
2007/01/11 399 399 398 398 11,000
2007/01/10 405 410 398 398 48,000
2007/01/09 400 402 400 401 16,000
2007/01/05 399 399 390 396 43,000
2007/01/04 395 398 391 398 20,000

このページの先頭へ