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
2019/12/30 2,230 2,236 2,230 2,233 300
2019/12/27 2,243 2,243 2,225 2,230 1,000
2019/12/26 2,222 2,254 2,221 2,221 5,100
2019/12/25 2,248 2,250 2,235 2,242 1,400
2019/12/24 2,271 2,271 2,231 2,235 2,100
2019/12/23 2,279 2,280 2,271 2,271 1,600
2019/12/20 2,279 2,279 2,279 2,279 600
2019/12/19 2,270 2,279 2,270 2,279 300
2019/12/18 2,267 2,269 2,260 2,262 1,600
2019/12/17 2,298 2,298 2,276 2,280 1,100
2019/12/16 2,256 2,263 2,256 2,263 1,400
2019/12/13 2,250 2,260 2,250 2,260 1,500
2019/12/12 2,245 2,245 2,244 2,245 700
2019/12/11 2,243 2,245 2,243 2,245 2,500
2019/12/10 2,241 2,243 2,241 2,243 200
2019/12/09 2,239 2,241 2,239 2,241 1,400
2019/12/06 2,225 2,230 2,225 2,230 600
2019/12/05 2,223 2,223 2,223 2,223 200
2019/12/04 2,230 2,238 2,223 2,223 700
2019/12/03 2,220 2,231 2,220 2,231 600
2019/12/02 2,230 2,233 2,230 2,233 1,900
2019/11/29 2,225 2,232 2,224 2,232 1,600
2019/11/27 2,220 2,227 2,220 2,227 200
2019/11/26 2,218 2,220 2,218 2,220 1,300
2019/11/25 2,210 2,219 2,210 2,218 2,500
2019/11/22 2,213 2,213 2,213 2,213 200
2019/11/21 2,220 2,220 2,220 2,220 500
2019/11/20 2,212 2,240 2,212 2,220 1,700
2019/11/19 2,210 2,212 2,210 2,212 400
2019/11/18 2,220 2,239 2,211 2,220 1,800
2019/11/15 2,210 2,222 2,210 2,220 2,300
2019/11/14 2,298 2,298 2,241 2,243 3,600
2019/11/13 2,272 2,290 2,272 2,280 800
2019/11/12 2,272 2,272 2,272 2,272 400
2019/11/11 2,271 2,273 2,271 2,272 1,500
2019/11/08 2,270 2,271 2,270 2,271 400
2019/11/07 2,286 2,287 2,265 2,265 700
2019/11/06 2,300 2,300 2,285 2,287 2,400
2019/11/05 2,290 2,294 2,282 2,290 600
2019/11/01 2,280 2,295 2,279 2,279 700
2019/10/31 2,313 2,313 2,280 2,280 600
2019/10/30 2,307 2,308 2,299 2,308 1,200
2019/10/29 2,240 2,275 2,240 2,274 2,200
2019/10/28 2,248 2,249 2,221 2,248 2,500
2019/10/25 2,199 2,204 2,194 2,204 1,000
2019/10/24 2,176 2,200 2,176 2,186 500
2019/10/23 2,174 2,190 2,174 2,176 700
2019/10/21 2,170 2,170 2,170 2,170 200
2019/10/18 2,161 2,191 2,161 2,170 600
2019/10/17 2,161 2,161 2,161 2,161 100
2019/10/16 2,153 2,160 2,153 2,160 200
2019/10/15 2,170 2,172 2,170 2,172 400
2019/10/10 2,169 2,170 2,169 2,170 400
2019/10/09 2,138 2,175 2,134 2,175 2,600
2019/10/08 2,143 2,143 2,143 2,143 100
2019/10/07 2,134 2,134 2,134 2,134 200
2019/10/03 2,130 2,135 2,130 2,135 1,100
2019/10/02 2,150 2,158 2,140 2,140 400
2019/10/01 2,165 2,165 2,165 2,165 100
2019/09/30 2,140 2,142 2,140 2,142 200
2019/09/27 2,171 2,171 2,135 2,138 400
2019/09/26 2,176 2,190 2,158 2,158 2,000
2019/09/25 2,175 2,175 2,129 2,137 2,600
2019/09/24 2,147 2,169 2,134 2,134 1,100
2019/09/20 2,140 2,145 2,133 2,141 1,600
2019/09/19 2,152 2,152 2,135 2,135 900
2019/09/18 2,230 2,230 2,160 2,170 1,200
2019/09/17 2,169 2,201 2,169 2,176 900
2019/09/13 2,131 2,171 2,131 2,169 1,200
2019/09/12 2,118 2,118 2,118 2,118 100
2019/09/11 2,107 2,107 2,081 2,095 900
2019/09/10 2,100 2,100 2,100 2,100 100
2019/09/09 2,080 2,094 2,080 2,089 900
2019/09/06 2,083 2,083 2,077 2,077 2,100
2019/09/05 2,071 2,098 2,071 2,098 4,600
2019/09/04 2,100 2,100 2,073 2,073 3,800
2019/09/03 2,129 2,129 2,100 2,100 3,800
2019/09/02 2,144 2,144 2,144 2,144 100
2019/08/30 2,129 2,129 2,107 2,107 200
2019/08/29 2,093 2,093 2,093 2,093 100
2019/08/28 2,094 2,094 2,094 2,094 100
2019/08/27 2,095 2,095 2,081 2,081 400
2019/08/26 2,159 2,159 2,097 2,100 1,200
2019/08/23 2,129 2,129 2,101 2,122 700
2019/08/22 2,111 2,111 2,111 2,111 700
2019/08/21 2,120 2,120 2,120 2,120 400
2019/08/20 2,110 2,150 2,110 2,120 2,100
2019/08/19 2,175 2,175 2,106 2,106 300
2019/08/16 2,129 2,169 2,126 2,126 3,200
2019/08/15 2,140 2,140 2,126 2,129 2,800
2019/08/14 2,160 2,160 2,160 2,160 100
2019/08/13 2,179 2,179 2,179 2,179 100
2019/08/09 2,171 2,192 2,169 2,192 800
2019/08/08 2,220 2,220 2,171 2,171 5,300
2019/08/07 2,250 2,277 2,210 2,210 2,900
2019/08/06 2,270 2,287 2,254 2,264 5,600
2019/08/05 2,361 2,370 2,310 2,311 2,600
2019/08/02 2,427 2,427 2,361 2,361 700
2019/08/01 2,417 2,420 2,417 2,420 300
2019/07/31 2,420 2,420 2,400 2,420 400
2019/07/30 2,385 2,420 2,385 2,420 1,800
2019/07/29 2,419 2,419 2,419 2,419 100
2019/07/26 2,453 2,453 2,400 2,400 2,300
2019/07/25 2,458 2,465 2,450 2,461 1,300
2019/07/24 2,457 2,457 2,457 2,457 200
2019/07/23 2,456 2,466 2,456 2,466 900
2019/07/22 2,449 2,449 2,449 2,449 100
2019/07/19 2,445 2,455 2,399 2,450 2,800
2019/07/18 2,449 2,449 2,445 2,445 200
2019/07/17 2,486 2,487 2,460 2,460 1,600
2019/07/16 2,520 2,520 2,483 2,485 1,500
2019/07/12 2,550 2,550 2,540 2,543 800
2019/07/11 2,568 2,568 2,540 2,540 2,000
2019/07/10 2,549 2,557 2,520 2,541 2,100
2019/07/09 2,535 2,535 2,535 2,535 200
2019/07/08 2,569 2,569 2,527 2,534 1,600
2019/07/05 2,564 2,570 2,550 2,570 2,100
2019/07/04 2,571 2,571 2,563 2,570 900
2019/07/03 2,583 2,583 2,562 2,562 400
2019/07/02 2,583 2,583 2,583 2,583 100
2019/07/01 2,578 2,579 2,560 2,579 600
2019/06/28 2,565 2,574 2,565 2,574 500
2019/06/27 2,550 2,570 2,540 2,565 1,500
2019/06/26 2,570 2,600 2,520 2,529 9,500
2019/06/25 2,398 2,420 2,375 2,420 4,700
2019/06/24 2,296 2,339 2,291 2,339 1,300
2019/06/21 2,297 2,297 2,297 2,297 100
2019/06/20 2,267 2,297 2,267 2,297 1,100
2019/06/19 2,253 2,270 2,253 2,267 500
2019/06/18 2,249 2,250 2,235 2,240 1,500
2019/06/17 2,221 2,245 2,221 2,241 1,200
2019/06/14 2,222 2,222 2,222 2,222 100
2019/06/13 2,200 2,222 2,200 2,222 900
2019/06/12 2,173 2,200 2,173 2,200 1,500
2019/06/11 2,133 2,166 2,133 2,166 1,600
2019/06/10 2,100 2,133 2,100 2,133 1,300
2019/06/07 2,085 2,087 2,056 2,087 1,200
2019/06/06 2,086 2,086 2,061 2,061 3,900
2019/06/05 2,075 2,087 2,075 2,087 300
2019/06/04 2,051 2,060 2,050 2,060 2,300
2019/06/03 2,096 2,134 2,050 2,074 4,900
2019/05/31 2,097 2,097 2,090 2,090 300
2019/05/29 2,090 2,140 2,090 2,138 700
2019/05/28 2,110 2,122 2,110 2,122 1,700
2019/05/27 2,139 2,148 2,135 2,148 1,000
2019/05/24 2,169 2,169 2,058 2,138 5,900
2019/05/23 2,121 2,124 2,081 2,124 6,800
2019/05/22 2,161 2,161 2,117 2,121 7,400
2019/05/21 2,225 2,225 2,160 2,160 4,200
2019/05/20 2,244 2,244 2,225 2,225 3,600
2019/05/17 2,270 2,270 2,270 2,270 800
2019/05/16 2,315 2,320 2,250 2,253 8,200
2019/05/15 2,364 2,364 2,362 2,362 1,100
2019/05/14 2,360 2,365 2,350 2,365 3,700
2019/05/13 2,456 2,456 2,360 2,360 3,700
2019/05/10 2,520 2,555 2,480 2,481 3,500
2019/05/09 2,635 2,639 2,500 2,500 2,800
2019/05/08 2,693 2,693 2,670 2,670 1,100
2019/04/26 2,691 2,693 2,691 2,693 1,100
2019/04/25 2,682 2,687 2,650 2,687 800
2019/04/24 2,674 2,674 2,674 2,674 100
2019/04/23 2,660 2,681 2,652 2,681 1,300
2019/04/22 2,560 2,660 2,550 2,650 4,200
2019/04/19 2,540 2,570 2,539 2,560 2,000
2019/04/18 2,567 2,567 2,540 2,550 800
2019/04/17 2,546 2,566 2,540 2,540 2,000
2019/04/15 2,497 2,545 2,497 2,545 1,000
2019/04/12 2,510 2,510 2,497 2,501 900
2019/04/11 2,509 2,510 2,490 2,501 1,000
2019/04/10 2,500 2,500 2,500 2,500 300
2019/04/09 2,500 2,500 2,500 2,500 400
2019/04/08 2,500 2,544 2,490 2,490 2,800
2019/04/05 2,520 2,531 2,500 2,500 3,000
2019/04/04 2,520 2,550 2,520 2,520 3,100
2019/04/03 2,548 2,548 2,520 2,520 2,900
2019/04/02 2,549 2,559 2,505 2,559 1,700
2019/04/01 2,550 2,550 2,549 2,549 4,300
2019/03/29 2,560 2,560 2,500 2,500 2,100
2019/03/28 2,560 2,610 2,510 2,511 2,200
2019/03/27 2,620 2,624 2,612 2,620 900
2019/03/26 2,680 2,680 2,630 2,670 2,000
2019/03/25 2,689 2,689 2,640 2,681 700
2019/03/22 2,650 2,650 2,639 2,639 2,500
2019/03/20 2,690 2,690 2,646 2,646 2,100
2019/03/19 2,697 2,697 2,690 2,690 1,000
2019/03/18 2,712 2,730 2,697 2,697 1,400
2019/03/15 2,771 2,771 2,717 2,717 3,200
2019/03/13 2,781 2,781 2,781 2,781 200
2019/03/12 2,800 2,849 2,781 2,781 1,000
2019/03/11 2,866 2,866 2,780 2,780 1,900
2019/03/08 2,913 2,913 2,880 2,880 1,200
2019/03/07 2,960 2,960 2,911 2,911 800
2019/03/06 2,985 2,985 2,968 2,968 200
2019/03/05 3,000 3,000 2,990 2,991 600
2019/03/04 2,986 2,986 2,985 2,985 200
2019/03/01 2,985 2,985 2,985 2,985 100
2019/02/28 2,986 2,986 2,985 2,985 400
2019/02/27 3,010 3,010 3,010 3,010 200
2019/02/26 3,040 3,040 2,969 2,990 1,400
2019/02/25 3,005 3,010 2,956 2,999 2,600
2019/02/22 3,000 3,040 3,000 3,040 600
2019/02/21 3,000 3,000 3,000 3,000 700
2019/02/20 3,050 3,050 3,050 3,050 100
2019/02/19 3,075 3,075 3,075 3,075 100
2019/02/18 3,050 3,085 3,050 3,055 900
2019/02/15 3,030 3,030 3,030 3,030 200
2019/02/14 3,020 3,070 3,005 3,070 600
2019/02/13 3,030 3,070 3,030 3,070 2,500
2019/02/12 2,770 3,030 2,770 3,025 7,200
2019/02/08 2,760 2,764 2,728 2,744 3,400
2019/02/07 2,783 2,783 2,752 2,765 2,200
2019/02/06 2,743 2,758 2,743 2,758 1,800
2019/02/05 2,709 2,731 2,709 2,731 1,800
2019/02/04 2,710 2,710 2,701 2,709 500
2019/02/01 2,680 2,683 2,680 2,683 700
2019/01/31 2,680 2,680 2,680 2,680 200
2019/01/30 2,690 2,690 2,660 2,660 500
2019/01/29 2,653 2,672 2,653 2,672 1,500
2019/01/28 2,747 2,747 2,624 2,625 4,400
2019/01/25 2,654 2,697 2,630 2,697 2,000
2019/01/24 2,614 2,657 2,613 2,649 1,200
2019/01/23 2,600 2,626 2,600 2,626 500
2019/01/22 2,600 2,615 2,600 2,610 500
2019/01/21 2,652 2,660 2,600 2,600 3,000
2019/01/18 2,650 2,658 2,630 2,631 900
2019/01/17 2,636 2,640 2,636 2,640 400
2019/01/16 2,632 2,651 2,632 2,636 300
2019/01/15 2,631 2,649 2,616 2,649 1,300
2019/01/11 2,608 2,637 2,608 2,637 700
2019/01/10 2,601 2,605 2,601 2,604 900
2019/01/09 2,601 2,645 2,601 2,645 900
2019/01/08 2,564 2,590 2,564 2,590 900
2019/01/07 2,501 2,564 2,501 2,564 1,500
2019/01/04 2,528 2,528 2,493 2,494 1,800

このページの先頭へ