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 |
|---|---|---|---|---|---|
| 2026/05/22 | 6,020 | 6,150 | 5,910 | 5,950 | 1,800 |
| 2026/05/21 | 5,880 | 6,020 | 5,820 | 6,020 | 3,900 |
| 2026/05/20 | 6,060 | 6,120 | 5,770 | 5,920 | 5,400 |
| 2026/05/19 | 6,050 | 6,210 | 5,890 | 6,050 | 6,000 |
| 2026/05/18 | 5,600 | 6,060 | 5,590 | 6,050 | 11,600 |
| 2026/05/15 | 5,590 | 5,660 | 5,420 | 5,660 | 6,100 |
| 2026/05/14 | 5,300 | 5,690 | 5,200 | 5,690 | 9,400 |
| 2026/05/13 | 5,080 | 5,300 | 5,080 | 5,300 | 1,900 |
| 2026/05/12 | 5,170 | 5,170 | 5,040 | 5,080 | 3,700 |
| 2026/05/11 | 5,330 | 5,330 | 5,130 | 5,160 | 4,000 |
| 2026/05/08 | 5,740 | 5,740 | 5,210 | 5,330 | 16,100 |
| 2026/05/07 | 5,680 | 5,830 | 5,670 | 5,690 | 3,000 |
| 2026/05/01 | 5,860 | 5,860 | 5,720 | 5,780 | 1,300 |
| 2026/04/30 | 5,770 | 5,900 | 5,740 | 5,860 | 5,700 |
| 2026/04/28 | 5,660 | 5,790 | 5,620 | 5,690 | 1,800 |
| 2026/04/27 | 5,860 | 5,950 | 5,610 | 5,610 | 5,500 |
| 2026/04/24 | 5,920 | 6,000 | 5,680 | 5,860 | 4,900 |
| 2026/04/23 | 5,830 | 6,100 | 5,790 | 5,920 | 12,200 |
| 2026/04/22 | 6,130 | 6,140 | 5,690 | 5,690 | 9,200 |
| 2026/04/21 | 5,790 | 6,030 | 5,790 | 6,030 | 7,800 |
| 2026/04/20 | 5,680 | 5,810 | 5,600 | 5,810 | 14,200 |
| 2026/04/17 | 5,680 | 5,720 | 5,520 | 5,670 | 7,600 |
| 2026/04/16 | 5,430 | 5,750 | 5,320 | 5,680 | 11,100 |
| 2026/04/15 | 5,340 | 5,580 | 5,280 | 5,450 | 11,300 |
| 2026/04/14 | 5,250 | 5,360 | 5,240 | 5,240 | 2,300 |
| 2026/04/13 | 5,250 | 5,310 | 5,080 | 5,180 | 2,800 |
| 2026/04/10 | 5,360 | 5,410 | 5,250 | 5,250 | 6,500 |
| 2026/04/09 | 5,410 | 5,410 | 5,220 | 5,360 | 5,200 |
| 2026/04/08 | 5,400 | 5,530 | 5,180 | 5,410 | 8,600 |
| 2026/04/07 | 5,580 | 5,610 | 5,330 | 5,340 | 4,400 |
| 2026/04/06 | 5,600 | 5,630 | 5,480 | 5,590 | 6,500 |
| 2026/04/03 | 5,710 | 5,710 | 5,490 | 5,600 | 8,200 |
| 2026/03/27 | 5,450 | 5,550 | 5,300 | 5,360 | 9,100 |
| 2026/03/26 | 5,200 | 5,550 | 5,200 | 5,450 | 13,800 |
| 2026/03/25 | 5,070 | 5,220 | 5,070 | 5,200 | 4,600 |
| 2026/03/24 | 4,985 | 5,070 | 4,940 | 5,070 | 25,800 |
| 2026/03/23 | 4,970 | 5,060 | 4,830 | 4,950 | 12,700 |
| 2026/03/19 | 5,140 | 5,330 | 5,070 | 5,270 | 15,000 |
| 2026/03/18 | 5,100 | 5,160 | 4,955 | 5,160 | 5,500 |
| 2026/03/17 | 5,010 | 5,050 | 5,000 | 5,000 | 4,300 |
| 2026/03/16 | 5,090 | 5,090 | 4,885 | 4,935 | 5,600 |
| 2026/03/13 | 4,890 | 5,150 | 4,890 | 5,080 | 7,300 |
| 2026/03/12 | 4,910 | 5,000 | 4,795 | 4,960 | 5,600 |
| 2026/03/11 | 4,955 | 4,995 | 4,880 | 4,925 | 8,300 |
| 2026/03/10 | 4,800 | 5,000 | 4,800 | 4,945 | 8,500 |
| 2026/03/09 | 4,655 | 4,735 | 4,560 | 4,735 | 9,900 |
| 2026/03/06 | 4,750 | 4,760 | 4,670 | 4,725 | 3,400 |
| 2026/03/05 | 4,525 | 4,740 | 4,525 | 4,705 | 5,900 |
| 2026/03/04 | 4,625 | 4,750 | 4,400 | 4,415 | 12,100 |
| 2026/03/03 | 4,790 | 4,820 | 4,740 | 4,740 | 3,000 |
| 2026/03/02 | 4,760 | 4,830 | 4,665 | 4,770 | 6,600 |
| 2026/02/27 | 4,645 | 4,830 | 4,625 | 4,830 | 6,000 |
| 2026/02/26 | 4,535 | 4,615 | 4,535 | 4,615 | 2,600 |
| 2026/02/25 | 4,500 | 4,515 | 4,500 | 4,515 | 3,100 |
| 2026/02/24 | 4,620 | 4,620 | 4,495 | 4,495 | 4,700 |
| 2026/02/20 | 4,620 | 4,620 | 4,560 | 4,610 | 3,100 |
| 2026/02/19 | 4,565 | 4,650 | 4,565 | 4,620 | 1,100 |
| 2026/02/18 | 4,420 | 4,580 | 4,420 | 4,560 | 4,800 |
| 2026/02/17 | 4,445 | 4,445 | 4,415 | 4,420 | 1,500 |
| 2026/02/16 | 4,450 | 4,450 | 4,300 | 4,445 | 6,800 |
| 2026/02/13 | 4,085 | 4,690 | 4,045 | 4,475 | 17,400 |
| 2026/02/12 | 4,000 | 4,100 | 4,000 | 4,085 | 5,900 |
| 2026/02/10 | 3,970 | 4,000 | 3,910 | 3,990 | 4,500 |
| 2026/02/09 | 3,970 | 3,980 | 3,905 | 3,915 | 2,800 |
| 2026/02/06 | 3,960 | 3,960 | 3,900 | 3,910 | 5,600 |
| 2026/02/05 | 3,940 | 3,980 | 3,925 | 3,945 | 1,800 |
| 2026/02/04 | 3,970 | 3,985 | 3,875 | 3,935 | 6,100 |
| 2026/02/03 | 3,970 | 3,970 | 3,915 | 3,940 | 2,900 |
| 2026/02/02 | 3,885 | 3,930 | 3,885 | 3,900 | 1,400 |
| 2026/01/30 | 3,910 | 3,910 | 3,885 | 3,885 | 1,700 |
| 2026/01/29 | 3,925 | 3,950 | 3,860 | 3,905 | 3,200 |
| 2026/01/28 | 3,840 | 3,855 | 3,840 | 3,855 | 600 |
| 2026/01/27 | 3,845 | 3,855 | 3,845 | 3,855 | 1,500 |
| 2026/01/26 | 3,895 | 3,895 | 3,845 | 3,845 | 3,700 |
| 2026/01/23 | 3,950 | 3,950 | 3,860 | 3,895 | 3,000 |
| 2026/01/22 | 3,865 | 3,925 | 3,855 | 3,925 | 2,900 |
| 2026/01/21 | 3,870 | 3,940 | 3,850 | 3,855 | 3,700 |
| 2026/01/20 | 3,890 | 3,910 | 3,870 | 3,910 | 2,000 |
| 2026/01/19 | 3,910 | 3,910 | 3,870 | 3,890 | 1,700 |
| 2026/01/16 | 3,855 | 3,865 | 3,840 | 3,860 | 2,800 |
| 2026/01/15 | 3,910 | 3,910 | 3,845 | 3,885 | 2,000 |
| 2026/01/14 | 3,895 | 3,920 | 3,850 | 3,850 | 3,500 |
| 2026/01/13 | 3,980 | 3,980 | 3,880 | 3,910 | 4,000 |
| 2026/01/09 | 3,755 | 3,840 | 3,755 | 3,840 | 2,400 |
| 2026/01/08 | 3,770 | 3,800 | 3,770 | 3,785 | 2,000 |
| 2026/01/07 | 3,790 | 3,840 | 3,770 | 3,770 | 3,100 |
| 2026/01/06 | 3,800 | 3,800 | 3,730 | 3,730 | 3,100 |
| 2026/01/05 | 3,705 | 3,770 | 3,705 | 3,765 | 6,100 |