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
2020/12/30 970 970 952 961 27,300
2020/12/29 964 973 949 973 45,300
2020/12/28 960 960 940 959 35,200
2020/12/25 950 958 947 949 32,800
2020/12/24 945 946 933 945 27,300
2020/12/23 942 943 926 943 19,800
2020/12/22 958 958 937 940 25,600
2020/12/21 956 963 946 963 19,200
2020/12/18 952 958 941 956 33,200
2020/12/17 968 969 946 951 26,900
2020/12/16 984 985 962 970 22,400
2020/12/15 981 988 971 980 17,000
2020/12/14 993 997 975 983 33,200
2020/12/11 999 1,004 992 993 32,200
2020/12/10 1,000 1,000 990 993 17,400
2020/12/09 999 1,013 993 1,000 25,100
2020/12/08 990 1,005 990 999 11,900
2020/12/07 1,000 1,002 980 990 16,500
2020/12/04 1,005 1,005 979 984 15,800
2020/12/03 974 1,005 974 1,005 18,500
2020/12/02 981 992 959 973 30,000
2020/12/01 932 983 928 975 37,400
2020/11/30 977 977 923 923 32,300
2020/11/27 985 992 969 982 43,800
2020/11/26 966 993 956 975 29,200
2020/11/25 1,005 1,005 967 970 27,200
2020/11/24 998 998 983 990 18,400
2020/11/20 978 985 968 968 23,900
2020/11/19 989 1,000 989 993 21,700
2020/11/18 986 994 977 991 32,800
2020/11/17 963 1,003 962 997 34,900
2020/11/16 991 994 950 963 65,800
2020/11/13 1,029 1,029 992 994 30,200
2020/11/12 1,003 1,029 1,003 1,028 24,600
2020/11/11 966 1,028 966 1,028 77,700
2020/11/10 1,037 1,038 985 1,005 53,900
2020/11/09 1,021 1,023 988 1,009 38,900
2020/11/06 993 1,011 982 1,011 57,000
2020/11/05 987 995 974 983 43,900
2020/11/04 983 986 959 979 40,800
2020/11/02 976 992 968 977 46,300
2020/10/30 973 977 962 968 26,000
2020/10/29 960 979 950 970 15,100
2020/10/28 951 960 945 960 18,200
2020/10/27 940 971 927 961 30,500
2020/10/26 927 940 924 940 19,800
2020/10/23 904 925 901 918 18,700
2020/10/22 911 911 897 904 20,600
2020/10/21 908 916 900 902 28,500
2020/10/20 931 932 900 900 32,000
2020/10/19 942 944 923 935 23,900
2020/10/16 934 950 926 937 54,800
2020/10/15 913 935 913 931 37,200
2020/10/14 912 922 906 921 24,400
2020/10/13 910 916 900 912 25,700
2020/10/12 924 929 910 910 29,700
2020/10/09 945 945 910 916 32,600
2020/10/08 942 950 932 945 38,300
2020/10/07 950 951 935 941 33,200
2020/10/06 964 964 946 956 24,700
2020/10/05 961 977 943 964 52,300
2020/10/02 989 995 946 951 44,700
2020/09/30 1,039 1,042 993 993 38,200
2020/09/29 1,050 1,064 1,033 1,049 60,600
2020/09/28 1,042 1,061 1,017 1,053 101,000
2020/09/25 1,002 1,041 981 997 148,400
2020/09/24 1,025 1,036 975 980 68,100
2020/09/23 1,033 1,046 1,026 1,028 58,500
2020/09/18 1,045 1,065 1,035 1,065 50,700
2020/09/17 1,019 1,044 1,009 1,044 59,500
2020/09/16 987 1,022 974 1,019 82,900
2020/09/15 978 980 957 979 26,600
2020/09/14 925 970 925 969 50,100
2020/09/11 906 917 900 910 67,000
2020/09/10 901 927 901 919 40,700
2020/09/09 901 923 895 902 59,700
2020/09/08 881 917 879 905 39,200
2020/09/07 870 891 870 880 16,900
2020/09/04 873 887 865 865 30,700
2020/09/03 912 914 888 898 23,100
2020/09/02 884 899 882 897 13,100
2020/09/01 885 892 881 884 10,600
2020/08/31 876 906 876 885 12,400
2020/08/28 894 905 861 879 32,700
2020/08/27 883 890 881 888 10,600
2020/08/26 899 899 879 881 21,200
2020/08/25 883 891 880 891 18,700
2020/08/24 873 873 864 868 13,400
2020/08/21 870 886 863 871 31,300
2020/08/20 873 882 863 870 18,400
2020/08/19 890 894 881 881 8,900
2020/08/18 920 924 883 893 28,300
2020/08/17 936 940 916 920 18,600
2020/08/14 917 934 910 921 35,400
2020/08/13 923 925 895 902 54,000
2020/08/12 860 919 860 917 33,100
2020/08/11 859 869 851 860 53,800
2020/08/07 848 860 837 859 20,700
2020/08/06 862 870 842 847 24,300
2020/08/05 848 862 831 862 19,600
2020/08/04 855 868 825 858 29,600
2020/08/03 825 856 825 855 16,900
2020/07/31 881 881 807 809 36,800
2020/07/30 931 932 876 876 37,700
2020/07/29 966 966 934 936 8,200
2020/07/28 993 993 959 970 23,700
2020/07/27 964 996 948 996 40,000
2020/07/22 964 964 950 950 18,200
2020/07/21 948 961 937 961 19,700
2020/07/20 935 948 921 947 14,700
2020/07/17 937 940 925 934 16,800
2020/07/16 935 938 926 932 21,200
2020/07/15 900 935 900 935 34,200
2020/07/14 900 912 894 897 27,400
2020/07/13 880 896 875 896 43,100
2020/07/10 903 903 865 865 93,400
2020/07/09 882 886 866 873 28,000
2020/07/08 890 901 880 882 24,000
2020/07/07 904 904 886 891 18,300
2020/07/06 889 909 889 909 22,900
2020/07/03 882 901 879 886 27,500
2020/07/02 907 910 867 871 68,400
2020/07/01 927 930 903 909 48,500
2020/06/30 925 947 920 938 34,700
2020/06/29 917 922 902 907 26,800
2020/06/26 918 923 909 923 25,900
2020/06/25 905 910 891 904 35,400
2020/06/24 917 918 900 904 25,500
2020/06/23 920 932 914 920 15,900
2020/06/22 901 929 892 920 51,300
2020/06/19 938 938 896 901 48,700
2020/06/18 931 938 921 931 21,100
2020/06/17 936 943 916 938 23,100
2020/06/16 935 944 927 939 42,200
2020/06/15 901 929 901 917 39,200
2020/06/12 898 910 891 898 48,200
2020/06/11 939 941 924 932 20,900
2020/06/10 950 964 947 949 28,500
2020/06/09 945 962 930 962 38,200
2020/06/08 956 956 936 942 34,200
2020/06/05 948 949 932 941 26,900
2020/06/04 952 967 932 942 54,900
2020/06/03 1,000 1,000 960 967 51,800
2020/06/02 983 996 978 992 24,600
2020/06/01 990 990 966 986 32,000
2020/05/29 1,007 1,012 974 984 34,400
2020/05/28 1,017 1,020 985 1,017 39,900
2020/05/27 951 1,007 946 1,002 39,600
2020/05/26 979 979 950 959 34,800
2020/05/25 947 965 928 965 18,500
2020/05/22 953 953 925 929 10,200
2020/05/21 959 961 941 950 11,500
2020/05/20 942 956 934 951 26,600
2020/05/19 946 959 935 947 29,700
2020/05/18 928 934 908 928 21,200
2020/05/15 915 931 900 926 27,500
2020/05/14 931 931 904 904 43,300
2020/05/13 927 944 926 944 26,600
2020/05/12 970 979 930 939 28,500
2020/05/11 963 970 955 967 25,700
2020/05/08 919 945 919 945 27,600
2020/05/07 910 928 904 919 22,700
2020/05/01 912 918 895 910 26,100
2020/04/30 961 970 921 922 53,500
2020/04/28 954 968 945 955 49,400
2020/04/27 925 955 916 954 59,400
2020/04/24 889 914 873 913 121,500
2020/04/23 829 893 820 889 67,500
2020/04/22 830 843 816 824 47,800
2020/04/21 813 836 802 834 39,600
2020/04/20 816 831 816 823 33,000
2020/04/17 845 852 825 825 49,600
2020/04/16 802 841 802 838 41,900
2020/04/15 818 821 804 805 38,200
2020/04/14 831 837 821 827 41,000
2020/04/13 895 895 846 846 61,200
2020/04/10 882 913 869 912 42,500
2020/04/09 875 880 858 875 44,200
2020/04/08 816 905 808 888 74,700
2020/04/07 835 839 796 810 50,900
2020/04/06 819 832 803 829 87,200
2020/04/03 804 835 804 821 39,500
2020/04/02 797 812 784 802 80,300
2020/04/01 784 818 775 782 50,000
2020/03/31 817 826 778 795 75,800
2020/03/30 803 828 782 827 152,900
2020/03/27 840 858 828 858 311,300
2020/03/26 820 820 787 800 189,200
2020/03/25 845 850 802 820 163,200
2020/03/24 816 827 790 815 114,700
2020/03/23 794 849 784 812 194,700
2020/03/19 794 820 781 796 135,600
2020/03/18 795 810 766 766 106,400
2020/03/17 686 793 684 778 151,800
2020/03/16 714 731 697 701 110,500
2020/03/13 694 727 674 709 126,300
2020/03/12 770 780 745 746 105,000
2020/03/11 797 819 784 785 85,900
2020/03/10 786 804 757 800 90,200
2020/03/09 818 825 794 802 142,800
2020/03/06 868 873 835 839 139,900
2020/03/05 899 909 873 877 77,900
2020/03/04 866 894 865 876 73,400
2020/03/03 937 937 879 879 85,300
2020/03/02 890 932 880 907 91,700
2020/02/28 939 939 892 901 102,400
2020/02/27 991 991 949 952 79,400
2020/02/26 985 1,013 984 1,000 51,600
2020/02/25 1,000 1,015 984 1,007 69,100
2020/02/21 1,062 1,080 1,051 1,060 39,500
2020/02/20 1,053 1,085 1,053 1,071 15,900
2020/02/19 1,076 1,080 1,048 1,050 31,900
2020/02/18 1,087 1,087 1,069 1,079 25,700
2020/02/17 1,092 1,097 1,081 1,087 22,100
2020/02/14 1,100 1,114 1,082 1,110 23,800
2020/02/13 1,071 1,106 1,065 1,103 20,500
2020/02/12 1,113 1,116 1,071 1,078 40,800
2020/02/10 1,164 1,164 1,121 1,121 20,200
2020/02/07 1,196 1,196 1,149 1,165 17,800
2020/02/06 1,151 1,184 1,149 1,179 24,700
2020/02/05 1,126 1,137 1,120 1,122 20,300
2020/02/04 1,100 1,112 1,095 1,112 18,700
2020/02/03 1,115 1,124 1,112 1,112 16,100
2020/01/31 1,130 1,143 1,125 1,134 20,900
2020/01/30 1,123 1,126 1,111 1,122 24,700
2020/01/29 1,132 1,132 1,115 1,123 24,400
2020/01/28 1,131 1,150 1,126 1,131 39,300
2020/01/27 1,176 1,176 1,147 1,149 27,700
2020/01/24 1,201 1,201 1,187 1,188 18,600
2020/01/23 1,218 1,223 1,202 1,202 28,000
2020/01/22 1,200 1,222 1,199 1,216 32,600
2020/01/21 1,167 1,196 1,167 1,195 21,100
2020/01/20 1,157 1,173 1,157 1,159 10,400
2020/01/17 1,156 1,159 1,150 1,151 10,900
2020/01/16 1,157 1,157 1,146 1,146 9,500
2020/01/15 1,170 1,171 1,150 1,160 15,700
2020/01/14 1,182 1,194 1,168 1,169 26,800
2020/01/10 1,179 1,194 1,172 1,193 42,100
2020/01/09 1,155 1,167 1,151 1,166 21,200
2020/01/08 1,140 1,150 1,117 1,142 32,600
2020/01/07 1,146 1,157 1,137 1,146 24,500
2020/01/06 1,147 1,148 1,133 1,138 28,900

このページの先頭へ