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
2022/12/30 2,083 2,083 2,080 2,080 1,700
2022/12/29 2,078 2,090 2,078 2,083 1,300
2022/12/28 2,109 2,109 2,088 2,088 3,900
2022/12/27 2,100 2,100 2,100 2,100 1,000
2022/12/26 2,119 2,119 2,100 2,100 2,800
2022/12/23 2,121 2,121 2,113 2,115 500
2022/12/22 2,106 2,121 2,105 2,121 1,300
2022/12/21 2,098 2,101 2,090 2,090 600
2022/12/19 2,100 2,109 2,100 2,101 900
2022/12/16 2,100 2,110 2,100 2,110 800
2022/12/15 2,101 2,112 2,099 2,112 1,200
2022/12/14 2,116 2,116 2,100 2,102 1,400
2022/12/13 2,119 2,119 2,102 2,114 400
2022/12/12 2,136 2,136 2,086 2,100 18,800
2022/12/09 2,108 2,110 2,108 2,110 1,300
2022/12/08 2,109 2,126 2,108 2,109 3,400
2022/12/07 2,111 2,111 2,109 2,109 1,300
2022/12/06 2,111 2,114 2,111 2,114 1,700
2022/12/05 2,122 2,123 2,122 2,123 800
2022/12/02 2,135 2,135 2,122 2,122 900
2022/12/01 2,135 2,135 2,130 2,135 600
2022/11/30 2,137 2,137 2,135 2,135 800
2022/11/29 2,156 2,156 2,140 2,140 300
2022/11/28 2,175 2,175 2,156 2,156 1,600
2022/11/25 2,143 2,155 2,143 2,155 800
2022/11/22 2,121 2,122 2,121 2,122 1,000
2022/11/21 2,129 2,129 2,126 2,126 1,000
2022/11/18 2,120 2,169 2,120 2,126 2,500
2022/11/17 2,120 2,120 2,120 2,120 800
2022/11/16 2,110 2,134 2,110 2,134 900
2022/11/15 2,110 2,120 2,110 2,110 1,400
2022/11/14 2,110 2,125 2,110 2,110 1,500
2022/11/11 2,121 2,122 2,110 2,115 3,500
2022/11/10 2,165 2,173 2,100 2,145 4,900
2022/11/09 2,168 2,168 2,168 2,168 700
2022/11/08 2,170 2,170 2,170 2,170 1,500
2022/11/07 2,167 2,169 2,167 2,169 200
2022/11/04 2,171 2,183 2,167 2,167 1,600
2022/11/02 2,183 2,183 2,171 2,171 600
2022/10/31 2,179 2,179 2,170 2,179 500
2022/10/28 2,165 2,180 2,165 2,180 1,100
2022/10/27 2,175 2,175 2,175 2,175 100
2022/10/26 2,185 2,185 2,185 2,185 500
2022/10/25 2,180 2,185 2,168 2,185 800
2022/10/21 2,171 2,171 2,170 2,170 200
2022/10/20 2,169 2,169 2,169 2,169 100
2022/10/18 2,189 2,190 2,189 2,189 2,700
2022/10/17 2,180 2,180 2,180 2,180 100
2022/10/14 2,149 2,153 2,149 2,153 200
2022/10/13 2,146 2,146 2,146 2,146 1,200
2022/10/12 2,197 2,197 2,162 2,162 4,100
2022/10/11 2,190 2,190 2,153 2,153 1,100
2022/10/07 2,187 2,190 2,187 2,190 500
2022/10/06 2,177 2,210 2,177 2,210 1,900
2022/10/05 2,180 2,200 2,180 2,200 1,500
2022/10/04 2,196 2,196 2,180 2,180 1,200
2022/10/03 2,160 2,160 2,160 2,160 1,200
2022/09/30 2,163 2,166 2,163 2,164 600
2022/09/29 2,238 2,238 2,167 2,189 1,200
2022/09/28 2,188 2,188 2,188 2,188 1,100
2022/09/27 2,188 2,188 2,188 2,188 1,000
2022/09/26 2,201 2,201 2,180 2,180 2,300
2022/09/22 2,201 2,209 2,201 2,209 600
2022/09/21 2,200 2,200 2,190 2,190 200
2022/09/16 2,214 2,214 2,200 2,200 500
2022/09/14 2,198 2,219 2,190 2,214 500
2022/09/13 2,208 2,208 2,208 2,208 100
2022/09/12 2,232 2,232 2,208 2,208 1,300
2022/09/09 2,211 2,231 2,211 2,231 600
2022/09/08 2,215 2,237 2,200 2,237 1,500
2022/09/07 2,219 2,219 2,219 2,219 300
2022/09/05 2,196 2,196 2,186 2,186 400
2022/09/02 2,238 2,238 2,196 2,196 1,300
2022/09/01 2,236 2,236 2,220 2,220 1,000
2022/08/31 2,160 2,238 2,159 2,236 1,800
2022/08/30 2,186 2,186 2,167 2,167 500
2022/08/29 2,143 2,160 2,143 2,160 1,200
2022/08/26 2,197 2,197 2,170 2,170 900
2022/08/25 2,189 2,190 2,169 2,190 1,200
2022/08/24 2,175 2,178 2,170 2,178 600
2022/08/23 2,185 2,185 2,166 2,170 700
2022/08/22 2,190 2,190 2,172 2,172 600
2022/08/19 2,172 2,190 2,172 2,190 500
2022/08/18 2,187 2,187 2,165 2,165 400
2022/08/17 2,188 2,188 2,168 2,171 900
2022/08/16 2,190 2,191 2,177 2,185 1,100
2022/08/15 2,177 2,189 2,177 2,189 1,000
2022/08/12 2,150 2,177 2,139 2,177 5,000
2022/08/10 2,222 2,258 2,179 2,179 6,400
2022/08/09 2,245 2,245 2,239 2,239 300
2022/08/08 2,255 2,255 2,255 2,255 1,100
2022/08/05 2,243 2,243 2,243 2,243 100
2022/08/04 2,241 2,241 2,238 2,238 200
2022/08/02 2,254 2,270 2,254 2,270 200
2022/08/01 2,241 2,276 2,233 2,245 2,000
2022/07/29 2,246 2,246 2,246 2,246 1,400
2022/07/28 2,267 2,267 2,262 2,262 300
2022/07/27 2,254 2,260 2,251 2,260 300
2022/07/26 2,269 2,270 2,257 2,257 900
2022/07/25 2,270 2,270 2,250 2,269 1,000
2022/07/22 2,264 2,264 2,257 2,257 700
2022/07/21 2,261 2,261 2,261 2,261 300
2022/07/20 2,257 2,280 2,257 2,262 300
2022/07/19 2,257 2,257 2,257 2,257 100
2022/07/15 2,229 2,257 2,229 2,257 1,000
2022/07/13 2,270 2,270 2,270 2,270 200
2022/07/12 2,248 2,248 2,248 2,248 100
2022/07/11 2,242 2,286 2,242 2,286 2,000
2022/07/08 2,242 2,242 2,242 2,242 100
2022/07/07 2,242 2,242 2,242 2,242 100
2022/07/06 2,249 2,249 2,249 2,249 600
2022/07/04 2,275 2,275 2,249 2,249 900
2022/07/01 2,265 2,270 2,249 2,249 300
2022/06/30 2,275 2,275 2,261 2,265 600
2022/06/29 2,273 2,273 2,271 2,271 400
2022/06/28 2,284 2,284 2,273 2,273 800
2022/06/27 2,341 2,341 2,276 2,300 7,400
2022/06/24 2,232 2,246 2,225 2,241 1,900
2022/06/23 2,195 2,242 2,195 2,224 500
2022/06/22 2,200 2,206 2,191 2,195 1,000
2022/06/21 2,155 2,188 2,140 2,188 2,500
2022/06/20 2,180 2,180 2,163 2,163 3,000
2022/06/17 2,213 2,213 2,200 2,200 1,800
2022/06/16 2,257 2,257 2,256 2,256 300
2022/06/15 2,233 2,233 2,226 2,226 800
2022/06/14 2,203 2,260 2,202 2,202 2,100
2022/06/13 2,242 2,242 2,203 2,203 300
2022/06/10 2,214 2,248 2,210 2,248 400
2022/06/09 2,203 2,221 2,203 2,221 500
2022/06/08 2,201 2,203 2,201 2,203 800
2022/06/07 2,230 2,230 2,203 2,203 1,200
2022/06/06 2,217 2,217 2,214 2,214 400
2022/06/03 2,228 2,228 2,215 2,217 700
2022/06/02 2,236 2,236 2,228 2,230 1,500
2022/06/01 2,200 2,220 2,200 2,206 800
2022/05/31 2,196 2,205 2,196 2,200 1,600
2022/05/30 2,198 2,200 2,190 2,192 1,700
2022/05/27 2,200 2,200 2,166 2,190 800
2022/05/26 2,237 2,237 2,200 2,200 2,400
2022/05/25 2,240 2,240 2,195 2,222 900
2022/05/24 2,190 2,200 2,190 2,191 1,100
2022/05/23 2,224 2,230 2,163 2,186 4,000
2022/05/20 2,245 2,245 2,230 2,230 7,900
2022/05/19 2,185 2,197 2,174 2,195 4,400
2022/05/18 2,217 2,217 2,200 2,200 1,600
2022/05/17 2,205 2,205 2,200 2,200 1,400
2022/05/16 2,220 2,227 2,200 2,205 3,200
2022/05/13 2,280 2,288 2,233 2,233 1,500
2022/05/12 2,256 2,260 2,255 2,255 500
2022/05/11 2,255 2,260 2,255 2,260 400
2022/05/10 2,250 2,250 2,250 2,250 100
2022/05/09 2,260 2,260 2,250 2,250 400
2022/05/06 2,230 2,265 2,230 2,265 300
2022/05/02 2,185 2,208 2,185 2,208 1,800
2022/04/28 2,211 2,233 2,211 2,233 300
2022/04/27 2,241 2,241 2,185 2,214 9,400
2022/04/26 2,268 2,272 2,256 2,256 900
2022/04/25 2,308 2,308 2,225 2,280 5,900
2022/04/22 2,288 2,306 2,288 2,306 400
2022/04/21 2,305 2,312 2,303 2,306 1,600
2022/04/20 2,284 2,308 2,284 2,289 400
2022/04/19 2,267 2,268 2,254 2,266 1,400
2022/04/18 2,273 2,273 2,264 2,264 1,000
2022/04/15 2,266 2,266 2,265 2,266 900
2022/04/14 2,256 2,265 2,247 2,265 3,500
2022/04/13 2,287 2,327 2,255 2,266 3,300
2022/04/12 2,300 2,300 2,287 2,287 2,000
2022/04/11 2,350 2,350 2,295 2,295 3,500
2022/04/07 2,353 2,353 2,350 2,350 900
2022/04/06 2,373 2,385 2,356 2,356 3,500
2022/04/04 2,380 2,380 2,380 2,380 1,500
2022/04/01 2,400 2,401 2,381 2,399 1,400
2022/03/31 2,401 2,401 2,400 2,400 200
2022/03/30 2,390 2,419 2,383 2,401 2,600
2022/03/29 2,475 2,485 2,475 2,482 800
2022/03/28 2,471 2,486 2,470 2,485 2,500
2022/03/25 2,467 2,469 2,450 2,468 900
2022/03/24 2,441 2,445 2,441 2,445 900
2022/03/23 2,427 2,441 2,427 2,441 200
2022/03/22 2,445 2,445 2,400 2,429 2,300
2022/03/18 2,421 2,443 2,410 2,443 1,900
2022/03/17 2,400 2,449 2,400 2,421 900
2022/03/16 2,440 2,440 2,375 2,400 500
2022/03/15 2,421 2,453 2,421 2,422 800
2022/03/14 2,416 2,446 2,402 2,446 1,100
2022/03/11 2,419 2,419 2,400 2,416 700
2022/03/10 2,402 2,419 2,369 2,419 800
2022/03/09 2,382 2,432 2,382 2,385 1,200
2022/03/08 2,402 2,402 2,391 2,391 2,300
2022/03/07 2,448 2,453 2,415 2,415 10,300
2022/03/04 2,452 2,453 2,452 2,452 300
2022/03/03 2,443 2,470 2,443 2,470 2,100
2022/03/02 2,431 2,449 2,431 2,443 1,400
2022/03/01 2,454 2,455 2,431 2,441 900
2022/02/28 2,472 2,472 2,453 2,453 800
2022/02/25 2,449 2,449 2,426 2,440 1,000
2022/02/24 2,417 2,425 2,415 2,425 1,400
2022/02/22 2,451 2,462 2,420 2,420 900
2022/02/21 2,450 2,459 2,436 2,459 2,900
2022/02/18 2,456 2,504 2,451 2,460 2,100
2022/02/17 2,456 2,474 2,455 2,457 1,900
2022/02/16 2,479 2,479 2,461 2,473 600
2022/02/15 2,457 2,460 2,453 2,455 800
2022/02/14 2,477 2,481 2,451 2,457 6,400
2022/02/10 2,670 2,695 2,450 2,463 21,100
2022/02/09 2,660 2,660 2,625 2,645 2,300
2022/02/08 2,650 2,660 2,637 2,660 1,400
2022/02/07 2,682 2,682 2,640 2,670 900
2022/02/04 2,650 2,660 2,650 2,660 600
2022/02/03 2,680 2,680 2,645 2,668 1,600
2022/02/02 2,630 2,699 2,620 2,699 1,200
2022/02/01 2,630 2,630 2,630 2,630 200
2022/01/31 2,635 2,635 2,635 2,635 100
2022/01/28 2,632 2,637 2,590 2,614 1,600
2022/01/27 2,666 2,666 2,601 2,632 2,800
2022/01/26 2,665 2,665 2,665 2,665 800
2022/01/25 2,646 2,662 2,610 2,662 2,600
2022/01/24 2,643 2,643 2,619 2,630 2,800
2022/01/21 2,670 2,680 2,642 2,644 4,000
2022/01/20 2,700 2,700 2,669 2,693 2,200
2022/01/19 2,715 2,715 2,680 2,685 2,400
2022/01/18 2,765 2,768 2,719 2,719 1,400
2022/01/17 2,730 2,761 2,730 2,740 2,600
2022/01/14 2,720 2,720 2,720 2,720 600
2022/01/13 2,712 2,725 2,712 2,720 800
2022/01/12 2,728 2,732 2,712 2,712 700
2022/01/11 2,708 2,711 2,680 2,711 1,500
2022/01/07 2,708 2,742 2,663 2,700 2,900
2022/01/06 2,749 2,749 2,708 2,708 2,500
2022/01/05 2,738 2,765 2,738 2,765 1,200
2022/01/04 2,797 2,797 2,720 2,737 3,600

このページの先頭へ