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
2020/12/30 1,710 1,710 1,710 1,710 1,500
2020/12/29 1,697 1,710 1,697 1,710 600
2020/12/28 1,729 1,729 1,665 1,685 2,200
2020/12/25 1,710 1,716 1,700 1,716 1,600
2020/12/24 1,716 1,718 1,700 1,700 800
2020/12/23 1,718 1,718 1,700 1,700 1,000
2020/12/22 1,710 1,711 1,705 1,705 3,000
2020/12/21 1,720 1,730 1,711 1,711 2,600
2020/12/18 1,717 1,731 1,717 1,720 3,100
2020/12/17 1,718 1,734 1,706 1,706 1,100
2020/12/16 1,730 1,734 1,730 1,734 500
2020/12/15 1,714 1,736 1,714 1,724 4,100
2020/12/14 1,718 1,730 1,718 1,730 700
2020/12/11 1,743 1,743 1,718 1,718 1,000
2020/12/10 1,735 1,742 1,722 1,730 2,800
2020/12/09 1,724 1,730 1,724 1,730 300
2020/12/08 1,723 1,724 1,723 1,724 4,900
2020/12/07 1,724 1,724 1,683 1,708 1,500
2020/12/04 1,724 1,724 1,724 1,724 100
2020/12/03 1,694 1,724 1,694 1,724 2,500
2020/12/01 1,720 1,734 1,720 1,734 1,200
2020/11/30 1,720 1,721 1,701 1,721 2,400
2020/11/27 1,730 1,735 1,727 1,734 3,900
2020/11/26 1,736 1,736 1,723 1,730 1,700
2020/11/25 1,728 1,739 1,725 1,738 2,000
2020/11/24 1,725 1,731 1,720 1,720 2,700
2020/11/20 1,740 1,740 1,699 1,699 3,300
2020/11/18 1,745 1,745 1,740 1,740 1,500
2020/11/16 1,776 1,776 1,665 1,749 1,300
2020/11/13 1,783 1,783 1,776 1,776 400
2020/11/12 1,799 1,799 1,784 1,784 300
2020/11/11 1,776 1,796 1,776 1,796 700
2020/11/10 1,796 1,796 1,796 1,796 200
2020/11/09 1,780 1,780 1,780 1,780 100
2020/11/06 1,794 1,794 1,732 1,781 700
2020/11/05 1,787 1,812 1,787 1,796 300
2020/11/04 1,774 1,774 1,774 1,774 100
2020/11/02 1,801 1,802 1,774 1,794 8,700
2020/10/30 1,816 1,816 1,815 1,815 200
2020/10/29 1,792 1,816 1,792 1,816 600
2020/10/28 1,810 1,810 1,782 1,792 1,100
2020/10/26 1,848 1,848 1,848 1,848 2,700
2020/10/23 1,797 1,848 1,797 1,822 1,900
2020/10/22 1,788 1,788 1,780 1,780 300
2020/10/21 1,779 1,780 1,779 1,780 300
2020/10/20 1,780 1,783 1,763 1,780 2,400
2020/10/19 1,767 1,791 1,757 1,791 600
2020/10/16 1,755 1,767 1,755 1,767 400
2020/10/13 1,756 1,784 1,756 1,784 500
2020/10/12 1,764 1,764 1,762 1,762 500
2020/10/09 1,766 1,778 1,766 1,778 300
2020/10/08 1,765 1,771 1,765 1,771 200
2020/10/07 1,753 1,801 1,753 1,790 2,300
2020/10/06 1,759 1,759 1,759 1,759 100
2020/10/05 1,777 1,777 1,777 1,777 1,900
2020/10/02 1,783 1,788 1,777 1,777 400
2020/09/30 1,817 1,817 1,817 1,817 100
2020/09/28 1,821 1,821 1,808 1,817 1,100
2020/09/25 1,741 1,741 1,741 1,741 300
2020/09/24 1,736 1,749 1,736 1,741 900
2020/09/23 1,736 1,736 1,736 1,736 1,900
2020/09/18 1,777 1,777 1,751 1,751 2,100
2020/09/15 1,777 1,777 1,777 1,777 100
2020/09/11 1,775 1,775 1,775 1,775 500
2020/09/10 1,766 1,767 1,745 1,760 800
2020/09/09 1,740 1,767 1,740 1,767 200
2020/09/07 1,746 1,746 1,745 1,745 300
2020/09/03 1,740 1,740 1,740 1,740 100
2020/09/02 1,754 1,754 1,740 1,740 1,400
2020/09/01 1,737 1,765 1,737 1,765 1,000
2020/08/31 1,741 1,757 1,736 1,736 400
2020/08/28 1,720 1,742 1,720 1,741 400
2020/08/27 1,745 1,745 1,739 1,745 1,500
2020/08/26 1,770 1,770 1,755 1,755 900
2020/08/25 1,745 1,750 1,735 1,750 500
2020/08/24 1,682 1,684 1,682 1,684 200
2020/08/19 1,691 1,702 1,667 1,702 500
2020/08/17 1,704 1,710 1,704 1,710 300
2020/08/14 1,702 1,703 1,686 1,703 800
2020/08/13 1,731 1,731 1,691 1,713 500
2020/08/12 1,690 1,759 1,685 1,759 1,000
2020/08/11 1,651 1,685 1,651 1,685 400
2020/08/04 1,666 1,695 1,665 1,665 4,300
2020/08/03 1,660 1,660 1,651 1,655 300
2020/07/31 1,702 1,702 1,700 1,700 500
2020/07/29 1,720 1,740 1,720 1,740 800
2020/07/28 1,745 1,745 1,744 1,745 600
2020/07/27 1,769 1,769 1,749 1,749 1,100
2020/07/22 1,733 1,754 1,733 1,747 700
2020/07/21 1,734 1,745 1,734 1,745 400
2020/07/20 1,769 1,769 1,769 1,769 100
2020/07/17 1,716 1,730 1,716 1,730 2,700
2020/07/15 1,701 1,757 1,701 1,704 2,400
2020/07/13 1,750 1,750 1,725 1,725 300
2020/07/10 1,710 1,710 1,710 1,710 200
2020/07/09 1,710 1,710 1,710 1,710 200
2020/07/08 1,723 1,726 1,711 1,715 800
2020/07/07 1,713 1,730 1,713 1,730 200
2020/07/06 1,715 1,727 1,715 1,727 500
2020/07/03 1,749 1,749 1,749 1,749 100
2020/07/02 1,751 1,751 1,751 1,751 200
2020/07/01 1,774 1,786 1,749 1,749 800
2020/06/30 1,814 1,814 1,814 1,814 100
2020/06/29 1,899 1,899 1,799 1,799 1,700
2020/06/26 1,920 1,925 1,875 1,875 11,600
2020/06/25 1,692 1,800 1,688 1,800 5,700
2020/06/24 1,671 1,681 1,669 1,669 1,300
2020/06/23 1,667 1,667 1,642 1,655 2,000
2020/06/22 1,621 1,650 1,621 1,625 1,600
2020/06/19 1,603 1,605 1,603 1,604 500
2020/06/18 1,603 1,604 1,603 1,603 400
2020/06/17 1,603 1,603 1,603 1,603 100
2020/06/16 1,592 1,603 1,592 1,603 400
2020/06/15 1,601 1,604 1,589 1,589 1,000
2020/06/12 1,580 1,601 1,580 1,601 4,100
2020/06/11 1,620 1,632 1,600 1,600 5,000
2020/06/10 1,629 1,632 1,629 1,632 4,200
2020/06/09 1,655 1,655 1,616 1,620 1,800
2020/06/08 1,650 1,662 1,642 1,655 700
2020/06/05 1,639 1,639 1,639 1,639 100
2020/06/04 1,650 1,650 1,622 1,629 900
2020/06/03 1,672 1,672 1,651 1,651 600
2020/06/02 1,664 1,672 1,654 1,672 700
2020/06/01 1,650 1,670 1,650 1,664 600
2020/05/29 1,700 1,700 1,634 1,655 1,700
2020/05/28 1,697 1,705 1,691 1,704 1,600
2020/05/27 1,698 1,698 1,676 1,698 1,300
2020/05/26 1,633 1,699 1,633 1,699 4,400
2020/05/25 1,550 1,595 1,549 1,595 2,400
2020/05/22 1,506 1,515 1,506 1,515 1,000
2020/05/21 1,547 1,547 1,530 1,533 700
2020/05/20 1,545 1,546 1,545 1,546 500
2020/05/19 1,565 1,565 1,534 1,534 1,600
2020/05/18 1,518 1,524 1,518 1,524 700
2020/05/15 1,523 1,550 1,518 1,518 1,100
2020/05/14 1,596 1,596 1,517 1,517 1,000
2020/05/13 1,611 1,611 1,591 1,591 400
2020/05/12 1,624 1,626 1,624 1,626 500
2020/05/11 1,618 1,632 1,617 1,624 5,900
2020/05/08 1,635 1,658 1,635 1,658 500
2020/05/07 1,665 1,665 1,645 1,645 200
2020/05/01 1,700 1,717 1,668 1,687 4,100
2020/04/30 1,725 1,725 1,684 1,700 800
2020/04/28 1,668 1,725 1,665 1,705 4,100
2020/04/27 1,630 1,680 1,590 1,668 3,100
2020/04/24 1,515 1,515 1,500 1,510 1,300
2020/04/23 1,480 1,505 1,475 1,499 1,300
2020/04/22 1,475 1,475 1,475 1,475 100
2020/04/21 1,489 1,489 1,478 1,488 800
2020/04/20 1,472 1,475 1,472 1,473 500
2020/04/17 1,471 1,471 1,460 1,460 1,000
2020/04/16 1,463 1,463 1,460 1,460 200
2020/04/15 1,476 1,476 1,415 1,415 1,300
2020/04/14 1,481 1,503 1,472 1,503 1,200
2020/04/13 1,500 1,500 1,482 1,488 500
2020/04/10 1,523 1,523 1,518 1,518 200
2020/04/09 1,480 1,526 1,473 1,526 700
2020/04/07 1,460 1,480 1,460 1,480 500
2020/04/06 1,415 1,440 1,410 1,440 1,600
2020/04/03 1,419 1,430 1,415 1,415 600
2020/04/01 1,470 1,475 1,470 1,475 400
2020/03/31 1,479 1,479 1,479 1,479 100
2020/03/30 1,525 1,525 1,451 1,460 1,400
2020/03/27 1,545 1,579 1,525 1,548 2,800
2020/03/26 1,519 1,570 1,519 1,544 3,200
2020/03/25 1,500 1,540 1,499 1,519 3,400
2020/03/24 1,402 1,449 1,402 1,445 2,800
2020/03/23 1,433 1,450 1,366 1,392 4,100
2020/03/19 1,442 1,465 1,420 1,420 3,000
2020/03/18 1,490 1,548 1,451 1,451 2,600
2020/03/17 1,346 1,475 1,345 1,475 27,200
2020/03/16 1,570 1,576 1,550 1,576 1,900
2020/03/13 1,533 1,600 1,450 1,547 11,300
2020/03/12 1,757 1,757 1,649 1,649 4,600
2020/03/11 1,856 1,856 1,816 1,816 1,400
2020/03/10 1,800 1,800 1,682 1,776 8,100
2020/03/09 1,881 1,881 1,815 1,820 2,800
2020/03/06 1,934 1,934 1,902 1,902 400
2020/03/05 1,939 1,939 1,939 1,939 100
2020/03/04 1,910 1,910 1,910 1,910 300
2020/03/03 1,937 1,937 1,880 1,880 1,300
2020/03/02 1,890 1,949 1,890 1,937 4,000
2020/02/28 1,953 1,953 1,900 1,938 5,300
2020/02/27 2,053 2,060 1,951 1,993 5,600
2020/02/26 2,118 2,118 2,073 2,073 6,600
2020/02/25 2,140 2,140 2,110 2,118 2,400
2020/02/21 2,171 2,171 2,171 2,171 2,000
2020/02/20 2,213 2,240 2,169 2,182 4,700
2020/02/19 2,220 2,239 2,220 2,235 4,000
2020/02/18 2,220 2,220 2,220 2,220 1,000
2020/02/17 2,300 2,300 2,240 2,275 1,900
2020/02/14 2,310 2,310 2,302 2,302 400
2020/02/13 2,308 2,330 2,308 2,328 900
2020/02/12 2,300 2,320 2,300 2,308 800
2020/02/10 2,345 2,345 2,240 2,320 3,700
2020/02/07 2,355 2,356 2,355 2,355 600
2020/02/06 2,369 2,385 2,369 2,385 200
2020/02/05 2,380 2,380 2,380 2,380 100
2020/02/04 2,355 2,374 2,355 2,374 600
2020/02/03 2,335 2,355 2,335 2,355 1,100
2020/01/31 2,344 2,354 2,344 2,354 300
2020/01/30 2,351 2,351 2,339 2,348 2,400
2020/01/29 2,334 2,342 2,334 2,334 700
2020/01/28 2,360 2,360 2,340 2,349 900
2020/01/27 2,394 2,394 2,366 2,390 6,500
2020/01/24 2,391 2,391 2,390 2,391 900
2020/01/23 2,368 2,385 2,362 2,383 1,100
2020/01/22 2,375 2,395 2,375 2,377 900
2020/01/21 2,315 2,410 2,315 2,383 3,700
2020/01/20 2,261 2,291 2,261 2,291 900
2020/01/17 2,236 2,245 2,235 2,235 1,300
2020/01/16 2,232 2,250 2,232 2,236 4,400
2020/01/15 2,228 2,235 2,228 2,235 3,000
2020/01/14 2,222 2,228 2,222 2,228 400
2020/01/10 2,226 2,226 2,225 2,225 200
2020/01/09 2,210 2,230 2,210 2,224 1,300
2020/01/08 2,231 2,231 2,208 2,208 2,400
2020/01/07 2,224 2,240 2,224 2,240 1,000
2020/01/06 2,239 2,239 2,200 2,235 4,000

このページの先頭へ