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
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
2023/05/26 2,249 2,250 2,239 2,239 900
2023/05/25 2,264 2,264 2,233 2,249 900
2023/05/24 2,231 2,260 2,231 2,260 900
2023/05/23 2,245 2,245 2,243 2,243 500
2023/05/22 2,250 2,269 2,245 2,245 1,000
2023/05/19 2,250 2,261 2,224 2,250 1,400
2023/05/18 2,255 2,255 2,255 2,255 300
2023/05/17 2,244 2,264 2,221 2,249 2,600
2023/05/16 2,288 2,288 2,244 2,244 1,000
2023/05/15 2,267 2,268 2,246 2,267 1,400
2023/05/12 2,213 2,245 2,206 2,227 1,600
2023/05/10 2,221 2,221 2,216 2,216 200
2023/05/09 2,232 2,232 2,217 2,228 1,400
2023/05/08 2,245 2,245 2,228 2,232 700
2023/05/02 2,215 2,290 2,215 2,270 5,000
2023/05/01 2,228 2,233 2,211 2,211 1,000
2023/04/28 2,231 2,238 2,231 2,238 1,400
2023/04/27 2,265 2,265 2,259 2,260 400
2023/04/26 2,286 2,286 2,263 2,265 1,300
2023/04/25 2,262 2,286 2,262 2,286 1,500
2023/04/21 2,262 2,262 2,262 2,262 200
2023/04/20 2,261 2,261 2,261 2,261 100
2023/04/19 2,270 2,278 2,265 2,278 900
2023/04/18 2,246 2,264 2,246 2,264 1,100
2023/04/17 2,239 2,246 2,239 2,246 1,100
2023/04/14 2,239 2,239 2,239 2,239 1,000
2023/04/13 2,241 2,259 2,240 2,240 400
2023/04/12 2,243 2,243 2,243 2,243 700
2023/04/11 2,273 2,273 2,243 2,243 200
2023/04/10 2,257 2,276 2,257 2,276 600
2023/04/07 2,239 2,257 2,239 2,257 1,200
2023/04/06 2,239 2,242 2,238 2,239 1,800
2023/04/05 2,254 2,259 2,251 2,251 1,600
2023/04/04 2,269 2,269 2,255 2,269 900
2023/04/03 2,253 2,269 2,238 2,269 1,600
2023/03/31 2,235 2,256 2,219 2,256 2,700
2023/03/30 2,143 2,219 2,143 2,219 1,300
2023/03/29 2,204 2,243 2,204 2,240 2,700
2023/03/28 2,247 2,247 2,240 2,247 1,200
2023/03/27 2,247 2,248 2,240 2,240 2,600
2023/03/24 2,210 2,220 2,200 2,220 600
2023/03/23 2,187 2,188 2,187 2,188 1,300
2023/03/22 2,186 2,186 2,170 2,172 1,000
2023/03/20 2,171 2,187 2,170 2,187 1,100
2023/03/17 2,183 2,197 2,175 2,175 1,900
2023/03/16 2,161 2,197 2,130 2,182 6,700
2023/03/15 2,170 2,220 2,170 2,220 1,700
2023/03/14 2,273 2,273 2,131 2,150 6,600
2023/03/13 2,290 2,290 2,287 2,290 1,700
2023/03/10 2,330 2,330 2,290 2,290 1,300
2023/03/09 2,309 2,342 2,309 2,342 5,700
2023/03/08 2,291 2,309 2,282 2,307 3,500
2023/03/07 2,310 2,310 2,295 2,301 3,500
2023/03/06 2,291 2,317 2,291 2,310 1,400
2023/03/03 2,260 2,291 2,252 2,281 1,900
2023/03/02 2,294 2,294 2,251 2,275 2,200
2023/03/01 2,273 2,297 2,254 2,282 1,000
2023/02/28 2,300 2,303 2,282 2,298 2,300
2023/02/27 2,262 2,299 2,236 2,299 8,100
2023/02/24 2,160 2,212 2,160 2,212 4,400
2023/02/22 2,155 2,158 2,135 2,158 1,500
2023/02/21 2,154 2,165 2,068 2,130 5,900
2023/02/20 2,111 2,156 2,111 2,155 3,200
2023/02/17 2,135 2,135 2,107 2,119 1,100
2023/02/16 2,120 2,120 2,120 2,120 100
2023/02/14 2,110 2,115 2,110 2,115 500
2023/02/13 2,117 2,117 2,107 2,115 700
2023/02/10 2,119 2,123 2,087 2,106 1,500
2023/02/09 2,088 2,130 2,065 2,114 4,800
2023/02/08 2,066 2,087 2,066 2,071 500
2023/02/07 2,081 2,087 2,065 2,087 1,900
2023/02/06 2,081 2,091 2,081 2,088 1,700
2023/02/03 2,100 2,100 2,098 2,099 1,300
2023/02/02 2,096 2,100 2,091 2,100 1,600
2023/02/01 2,073 2,089 2,073 2,081 400
2023/01/31 2,062 2,149 2,062 2,070 6,300
2023/01/30 2,067 2,075 2,062 2,062 2,800
2023/01/27 2,065 2,067 2,065 2,067 300
2023/01/26 2,066 2,066 2,064 2,064 600
2023/01/25 2,066 2,066 2,056 2,064 1,600
2023/01/24 2,053 2,056 2,053 2,056 300
2023/01/23 2,065 2,067 2,065 2,067 800
2023/01/20 2,050 2,050 2,050 2,050 200
2023/01/18 2,045 2,045 2,045 2,045 100
2023/01/17 2,035 2,035 2,030 2,030 300
2023/01/16 2,046 2,050 2,045 2,045 700
2023/01/13 2,025 2,026 2,025 2,026 1,700
2023/01/12 2,038 2,056 2,032 2,050 2,400
2023/01/11 2,068 2,068 2,016 2,031 3,300
2023/01/10 2,067 2,071 2,067 2,068 1,100
2023/01/06 2,074 2,074 2,066 2,067 2,600
2023/01/05 2,075 2,075 2,074 2,074 1,800
2023/01/04 2,089 2,089 2,074 2,074 300

このページの先頭へ