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

大日本塗料(4611)の株価時系列情報

大日本塗料(4611)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 1,201 1,201 1,172 1,177 21,800
2019/12/27 1,226 1,226 1,202 1,205 15,800
2019/12/26 1,184 1,219 1,184 1,218 29,500
2019/12/25 1,190 1,190 1,170 1,177 13,700
2019/12/24 1,196 1,196 1,179 1,180 15,300
2019/12/23 1,198 1,203 1,178 1,192 24,900
2019/12/20 1,198 1,205 1,187 1,198 20,800
2019/12/19 1,196 1,196 1,170 1,192 16,500
2019/12/18 1,207 1,207 1,184 1,195 21,400
2019/12/17 1,205 1,214 1,199 1,207 36,700
2019/12/16 1,234 1,234 1,200 1,204 35,500
2019/12/13 1,240 1,242 1,222 1,234 58,100
2019/12/12 1,214 1,229 1,203 1,211 35,900
2019/12/11 1,200 1,231 1,193 1,204 46,000
2019/12/10 1,209 1,233 1,196 1,200 50,100
2019/12/09 1,176 1,228 1,176 1,200 80,800
2019/12/06 1,177 1,192 1,147 1,158 66,500
2019/12/05 1,170 1,205 1,169 1,188 59,600
2019/12/04 1,146 1,169 1,146 1,169 18,900
2019/12/03 1,149 1,167 1,146 1,163 19,500
2019/12/02 1,141 1,169 1,141 1,166 24,400
2019/11/29 1,154 1,155 1,146 1,149 10,900
2019/11/28 1,164 1,164 1,145 1,154 12,000
2019/11/27 1,139 1,156 1,132 1,154 13,500
2019/11/26 1,152 1,170 1,137 1,137 23,300
2019/11/25 1,160 1,160 1,137 1,138 13,300
2019/11/22 1,146 1,153 1,140 1,142 8,100
2019/11/21 1,132 1,152 1,119 1,148 41,400
2019/11/20 1,135 1,142 1,118 1,132 14,400
2019/11/19 1,155 1,156 1,145 1,147 7,700
2019/11/18 1,143 1,158 1,138 1,157 14,400
2019/11/15 1,092 1,144 1,090 1,143 23,100
2019/11/14 1,127 1,130 1,104 1,105 15,900
2019/11/13 1,156 1,156 1,131 1,131 15,600
2019/11/12 1,158 1,160 1,140 1,160 18,400
2019/11/11 1,160 1,160 1,139 1,158 27,400
2019/11/08 1,150 1,171 1,108 1,119 46,000
2019/11/07 1,136 1,147 1,131 1,138 16,500
2019/11/06 1,143 1,147 1,125 1,129 24,700
2019/11/05 1,114 1,143 1,108 1,141 34,700
2019/11/01 1,092 1,097 1,084 1,096 8,000
2019/10/31 1,111 1,111 1,098 1,102 14,800
2019/10/30 1,095 1,107 1,095 1,107 50,300
2019/10/29 1,101 1,117 1,095 1,101 42,300
2019/10/28 1,090 1,092 1,083 1,089 27,500
2019/10/25 1,087 1,087 1,076 1,084 22,700
2019/10/24 1,085 1,086 1,071 1,078 20,100
2019/10/23 1,090 1,090 1,072 1,079 18,800
2019/10/21 1,087 1,094 1,082 1,085 12,900
2019/10/18 1,095 1,110 1,075 1,079 25,900
2019/10/17 1,114 1,114 1,083 1,085 20,000
2019/10/16 1,114 1,126 1,091 1,110 46,400
2019/10/15 1,103 1,113 1,093 1,098 42,800
2019/10/11 1,060 1,080 1,051 1,080 37,800
2019/10/10 1,063 1,063 1,044 1,050 21,400
2019/10/09 1,043 1,068 1,040 1,068 20,800
2019/10/08 1,051 1,060 1,039 1,055 22,300
2019/10/07 1,040 1,046 1,034 1,043 22,800
2019/10/04 1,037 1,041 1,028 1,040 20,100
2019/10/03 1,049 1,049 1,032 1,041 23,500
2019/10/02 1,065 1,076 1,062 1,066 27,800
2019/10/01 1,057 1,074 1,057 1,072 17,600
2019/09/30 1,051 1,076 1,050 1,058 28,200
2019/09/27 1,116 1,120 1,070 1,081 25,100
2019/09/26 1,095 1,121 1,093 1,112 75,800
2019/09/25 1,086 1,087 1,076 1,081 33,400
2019/09/24 1,079 1,102 1,079 1,102 20,500
2019/09/20 1,090 1,099 1,084 1,086 34,600
2019/09/19 1,101 1,116 1,101 1,107 26,600
2019/09/18 1,124 1,128 1,078 1,098 37,300
2019/09/17 1,144 1,144 1,128 1,128 46,500
2019/09/13 1,130 1,149 1,125 1,140 72,900
2019/09/12 1,112 1,137 1,110 1,128 59,500
2019/09/11 1,075 1,116 1,071 1,100 102,000
2019/09/10 1,074 1,080 1,061 1,075 46,400
2019/09/09 1,057 1,080 1,057 1,070 41,300
2019/09/06 1,040 1,052 1,038 1,049 35,700
2019/09/05 1,025 1,047 1,022 1,035 67,400
2019/09/04 998 1,028 997 1,023 43,600
2019/09/03 965 1,004 965 1,002 34,500
2019/09/02 970 972 961 969 32,300
2019/08/30 954 974 953 970 57,600
2019/08/29 950 952 935 941 42,100
2019/08/28 950 956 943 950 28,400
2019/08/27 944 959 942 943 24,500
2019/08/26 940 950 930 943 30,100
2019/08/23 968 975 967 970 22,100
2019/08/22 971 971 958 965 18,900
2019/08/21 956 969 951 966 17,400
2019/08/20 961 968 958 966 17,700
2019/08/19 949 963 949 955 16,000
2019/08/16 935 950 935 944 11,200
2019/08/15 916 945 916 945 23,100
2019/08/14 928 943 917 943 30,500
2019/08/13 918 918 901 913 25,400
2019/08/09 934 939 910 923 26,600
2019/08/08 916 941 915 924 33,000
2019/08/07 921 928 917 918 19,300
2019/08/06 915 932 904 924 28,700
2019/08/05 939 941 916 936 34,400
2019/08/02 970 973 939 948 42,600
2019/08/01 985 989 975 984 15,300
2019/07/31 990 998 985 986 22,900
2019/07/30 996 1,001 990 994 25,400
2019/07/29 1,004 1,004 990 994 12,100
2019/07/26 1,008 1,008 993 1,000 15,500
2019/07/25 1,010 1,015 1,000 1,006 18,500
2019/07/24 1,009 1,013 1,000 1,006 11,300
2019/07/23 1,004 1,012 991 1,010 19,100
2019/07/22 1,014 1,019 1,004 1,004 18,600
2019/07/19 991 1,014 988 1,014 20,200
2019/07/18 1,022 1,022 979 983 41,800
2019/07/17 1,020 1,033 1,013 1,024 16,700
2019/07/16 1,035 1,035 1,021 1,026 13,300
2019/07/12 1,049 1,049 1,032 1,035 14,700
2019/07/11 1,030 1,045 1,021 1,045 16,700
2019/07/10 1,045 1,045 1,028 1,028 30,400
2019/07/09 1,066 1,066 1,040 1,046 18,500
2019/07/08 1,076 1,080 1,065 1,066 14,400
2019/07/05 1,080 1,098 1,073 1,074 38,500
2019/07/04 1,094 1,098 1,080 1,096 30,400
2019/07/03 1,084 1,099 1,075 1,083 25,100
2019/07/02 1,074 1,093 1,063 1,089 33,000
2019/07/01 1,100 1,106 1,055 1,075 88,600
2019/06/28 1,027 1,045 1,021 1,040 42,200
2019/06/27 1,028 1,039 1,020 1,034 29,800
2019/06/26 1,043 1,045 1,016 1,020 34,400
2019/06/25 1,059 1,065 1,043 1,045 17,900
2019/06/24 1,090 1,093 1,059 1,059 38,400
2019/06/21 1,057 1,107 1,037 1,101 124,500
2019/06/20 1,061 1,061 1,047 1,055 13,900
2019/06/19 1,051 1,069 1,051 1,056 31,900
2019/06/18 1,060 1,065 1,047 1,047 35,200
2019/06/17 1,060 1,068 1,049 1,062 31,000
2019/06/14 1,065 1,069 1,059 1,059 25,400
2019/06/13 1,050 1,069 1,048 1,062 41,900
2019/06/12 1,035 1,054 1,034 1,046 21,800
2019/06/11 1,034 1,046 1,025 1,039 19,800
2019/06/10 1,029 1,038 1,016 1,030 22,300
2019/06/07 1,009 1,020 993 1,015 26,800
2019/06/06 1,010 1,015 1,003 1,005 24,000
2019/06/05 988 1,011 988 1,010 27,100
2019/06/04 957 980 955 980 22,800
2019/06/03 951 959 946 953 19,400
2019/05/31 967 972 959 963 20,700
2019/05/30 954 975 953 973 18,600
2019/05/29 945 970 937 963 47,300
2019/05/28 985 988 936 936 47,700
2019/05/27 988 995 984 988 22,600
2019/05/24 972 995 972 990 27,000
2019/05/23 986 988 979 983 15,500
2019/05/22 982 996 979 988 17,100
2019/05/21 982 992 967 979 26,100
2019/05/20 1,013 1,016 987 992 28,100
2019/05/17 1,000 1,003 987 998 32,300
2019/05/16 990 991 974 987 22,800
2019/05/15 997 1,013 990 990 37,400
2019/05/14 950 999 945 997 31,900
2019/05/13 964 1,005 957 976 46,200
2019/05/10 948 1,044 948 976 66,100
2019/05/09 999 999 958 963 40,700
2019/05/08 1,017 1,017 999 1,000 31,500
2019/05/07 1,067 1,067 1,020 1,026 26,000
2019/04/26 1,043 1,050 1,020 1,048 30,800
2019/04/25 1,063 1,063 1,012 1,041 53,400
2019/04/24 1,081 1,083 1,050 1,052 36,200
2019/04/23 1,086 1,086 1,062 1,072 21,400
2019/04/22 1,105 1,105 1,083 1,085 21,100
2019/04/19 1,125 1,132 1,105 1,105 16,400
2019/04/18 1,143 1,148 1,117 1,124 22,400
2019/04/17 1,134 1,146 1,132 1,143 23,700
2019/04/16 1,150 1,154 1,130 1,138 22,800
2019/04/15 1,120 1,149 1,119 1,148 47,300
2019/04/12 1,120 1,120 1,103 1,109 12,500
2019/04/11 1,125 1,125 1,110 1,120 12,700
2019/04/10 1,138 1,138 1,113 1,126 21,100
2019/04/09 1,156 1,156 1,128 1,144 15,300
2019/04/08 1,173 1,173 1,148 1,155 11,700
2019/04/05 1,172 1,172 1,163 1,172 17,000
2019/04/04 1,147 1,173 1,146 1,159 21,700
2019/04/03 1,140 1,147 1,126 1,143 29,800
2019/04/02 1,151 1,152 1,127 1,133 25,900
2019/04/01 1,115 1,151 1,115 1,142 34,300
2019/03/29 1,117 1,123 1,104 1,106 28,900
2019/03/28 1,141 1,141 1,102 1,114 57,400
2019/03/27 1,155 1,162 1,131 1,162 80,100
2019/03/26 1,102 1,163 1,101 1,163 257,800
2019/03/25 1,124 1,124 1,087 1,091 147,500
2019/03/22 1,130 1,133 1,121 1,130 119,200
2019/03/20 1,128 1,131 1,124 1,130 88,200
2019/03/19 1,123 1,123 1,102 1,121 48,700
2019/03/18 1,109 1,130 1,109 1,130 88,400
2019/03/15 1,100 1,113 1,096 1,097 59,000
2019/03/14 1,100 1,100 1,083 1,092 37,200
2019/03/13 1,094 1,104 1,084 1,090 44,600
2019/03/12 1,087 1,108 1,085 1,106 54,700
2019/03/11 1,066 1,079 1,060 1,079 43,800
2019/03/08 1,057 1,070 1,057 1,066 50,200
2019/03/07 1,085 1,085 1,068 1,078 36,000
2019/03/06 1,098 1,105 1,095 1,096 36,300
2019/03/05 1,094 1,102 1,090 1,102 19,000
2019/03/04 1,081 1,096 1,080 1,094 25,800
2019/03/01 1,100 1,104 1,071 1,080 43,100
2019/02/28 1,112 1,116 1,100 1,104 27,200
2019/02/27 1,089 1,111 1,089 1,105 46,000
2019/02/26 1,100 1,100 1,077 1,089 33,600
2019/02/25 1,110 1,111 1,087 1,093 20,800
2019/02/22 1,128 1,129 1,101 1,104 34,400
2019/02/21 1,156 1,157 1,134 1,140 25,600
2019/02/20 1,145 1,156 1,134 1,156 33,700
2019/02/19 1,123 1,140 1,123 1,137 33,100
2019/02/18 1,098 1,121 1,098 1,121 47,600
2019/02/15 1,075 1,081 1,068 1,081 19,300
2019/02/14 1,065 1,085 1,057 1,079 29,500
2019/02/13 1,096 1,096 1,051 1,065 34,700
2019/02/12 1,069 1,094 1,065 1,090 75,800
2019/02/08 1,025 1,031 994 994 37,000
2019/02/07 1,029 1,052 1,029 1,050 26,100
2019/02/06 1,045 1,045 1,028 1,034 18,700
2019/02/05 1,056 1,060 1,037 1,041 24,700
2019/02/04 1,028 1,049 1,027 1,049 33,900
2019/02/01 1,016 1,022 1,013 1,020 28,600
2019/01/31 1,027 1,031 1,011 1,016 33,000
2019/01/30 1,011 1,021 1,010 1,013 36,400
2019/01/29 997 1,012 992 1,009 42,300
2019/01/28 1,001 1,005 996 1,000 25,200
2019/01/25 1,007 1,023 1,007 1,012 26,900
2019/01/24 999 1,005 995 1,002 18,500
2019/01/23 988 1,008 985 999 24,900
2019/01/22 1,003 1,009 994 1,002 21,300
2019/01/21 997 1,021 997 1,002 21,900
2019/01/18 977 997 976 994 41,800
2019/01/17 975 985 967 971 27,000
2019/01/16 977 986 971 973 50,200
2019/01/15 957 979 957 977 49,800
2019/01/11 981 983 962 970 20,200
2019/01/10 974 983 961 977 25,800
2019/01/09 978 978 962 974 19,700
2019/01/08 970 979 962 970 21,800
2019/01/07 970 984 954 963 34,400
2019/01/04 938 954 925 947 37,300

このページの先頭へ