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
2021/12/30 830 838 826 827 14,300
2021/12/29 815 839 815 839 42,800
2021/12/28 810 815 806 815 49,300
2021/12/27 820 820 809 813 31,500
2021/12/24 816 819 810 815 19,000
2021/12/23 818 819 814 818 13,800
2021/12/22 820 820 814 816 22,300
2021/12/21 821 828 816 819 34,600
2021/12/20 844 844 820 820 18,200
2021/12/17 855 856 844 850 26,000
2021/12/16 851 855 847 855 33,100
2021/12/15 850 853 846 849 26,900
2021/12/14 849 851 846 851 15,600
2021/12/13 852 852 841 850 18,000
2021/12/10 849 851 839 851 42,200
2021/12/09 841 846 835 845 21,000
2021/12/08 842 844 832 841 33,300
2021/12/07 819 842 819 842 30,200
2021/12/06 819 824 807 807 34,200
2021/12/03 794 815 794 815 22,500
2021/12/02 789 804 789 791 34,400
2021/12/01 789 798 782 789 41,600
2021/11/30 807 813 789 791 55,700
2021/11/29 818 818 801 801 50,500
2021/11/26 832 832 820 820 30,000
2021/11/25 832 834 830 830 9,200
2021/11/24 840 841 832 832 12,300
2021/11/22 834 840 833 836 9,800
2021/11/19 827 838 827 836 14,900
2021/11/18 826 830 825 827 16,700
2021/11/17 841 842 830 830 24,000
2021/11/16 845 845 837 840 21,300
2021/11/15 852 852 840 840 20,100
2021/11/12 841 849 838 849 38,400
2021/11/11 845 845 836 836 12,600
2021/11/10 838 845 836 845 43,900
2021/11/09 854 855 841 842 51,000
2021/11/08 858 858 850 850 13,300
2021/11/05 872 872 853 858 29,900
2021/11/04 878 880 869 880 44,800
2021/11/02 873 880 869 870 26,400
2021/11/01 872 878 865 878 23,800
2021/10/29 855 866 853 866 17,500
2021/10/28 850 871 849 854 208,200
2021/10/27 850 855 849 851 23,200
2021/10/26 848 854 841 850 24,400
2021/10/25 859 859 845 845 22,100
2021/10/22 850 858 850 854 26,500
2021/10/21 859 863 855 855 16,400
2021/10/20 869 869 853 861 21,400
2021/10/19 870 871 856 859 34,100
2021/10/18 872 874 860 864 34,400
2021/10/15 857 868 857 867 21,900
2021/10/14 855 861 853 854 19,900
2021/10/13 856 863 852 855 30,600
2021/10/12 864 864 854 859 25,000
2021/10/11 865 868 860 864 22,100
2021/10/08 843 860 843 860 50,000
2021/10/07 832 847 831 835 72,000
2021/10/06 836 850 833 833 44,000
2021/10/05 853 853 832 832 60,900
2021/10/04 851 859 849 859 32,400
2021/10/01 864 868 845 845 52,200
2021/09/30 865 880 865 870 29,900
2021/09/29 871 871 860 864 60,100
2021/09/28 880 885 868 885 38,700
2021/09/27 883 883 876 880 38,700
2021/09/24 879 883 874 883 45,500
2021/09/22 880 880 863 864 55,200
2021/09/21 893 896 883 884 41,500
2021/09/17 900 912 898 912 75,900
2021/09/16 900 900 890 900 35,300
2021/09/15 899 901 886 901 48,200
2021/09/14 889 901 886 901 63,800
2021/09/13 886 890 877 890 39,200
2021/09/10 882 890 878 890 63,000
2021/09/09 887 888 881 888 36,100
2021/09/08 880 890 876 890 63,800
2021/09/07 883 884 875 882 45,600
2021/09/06 878 880 871 880 46,400
2021/09/03 863 872 862 871 50,100
2021/09/02 861 862 857 862 20,600
2021/09/01 853 858 849 857 18,900
2021/08/31 857 860 852 852 27,300
2021/08/30 860 860 854 857 18,500
2021/08/27 855 855 850 855 8,300
2021/08/26 858 858 850 857 13,900
2021/08/25 857 859 850 856 14,400
2021/08/24 846 854 846 854 31,900
2021/08/23 855 855 843 843 34,000
2021/08/20 850 850 845 847 26,600
2021/08/19 849 849 842 842 20,600
2021/08/18 847 855 846 851 21,000
2021/08/17 852 855 848 848 13,000
2021/08/16 863 863 850 850 26,400
2021/08/13 861 867 857 862 30,000
2021/08/12 858 862 852 862 32,700
2021/08/11 858 858 844 855 32,000
2021/08/10 852 858 850 856 31,500
2021/08/06 841 842 835 842 41,000
2021/08/05 841 849 841 841 24,300
2021/08/04 851 855 848 850 9,900
2021/08/03 858 858 849 851 16,100
2021/08/02 859 860 846 859 40,500
2021/07/30 852 855 844 844 26,000
2021/07/29 854 857 851 856 16,900
2021/07/28 855 860 853 853 20,900
2021/07/27 861 861 853 855 19,800
2021/07/26 860 860 851 858 28,000
2021/07/21 846 854 844 854 23,100
2021/07/20 835 837 832 833 29,000
2021/07/19 842 846 836 836 26,700
2021/07/16 841 847 841 842 10,200
2021/07/15 853 853 841 841 26,200
2021/07/14 857 860 850 850 20,200
2021/07/13 860 864 856 860 47,200
2021/07/12 861 861 850 857 88,500
2021/07/09 826 839 818 839 91,700
2021/07/08 845 849 835 835 52,400
2021/07/07 847 849 841 841 27,200
2021/07/06 852 856 845 849 24,600
2021/07/05 856 859 849 849 19,100
2021/07/02 841 854 841 852 14,500
2021/07/01 841 846 840 840 28,200
2021/06/30 853 857 841 841 33,600
2021/06/29 856 856 841 845 51,800
2021/06/28 845 860 843 856 47,000
2021/06/25 828 837 828 834 29,500
2021/06/24 835 838 827 827 69,900
2021/06/23 839 841 836 838 21,100
2021/06/22 843 848 837 839 38,000
2021/06/21 841 841 833 833 41,700
2021/06/18 850 850 842 842 25,900
2021/06/17 850 854 845 847 18,500
2021/06/16 843 853 843 853 23,800
2021/06/15 844 845 840 841 19,000
2021/06/14 849 852 839 839 39,100
2021/06/11 845 852 845 845 41,000
2021/06/10 848 852 844 850 42,600
2021/06/09 856 856 847 848 34,000
2021/06/08 856 858 851 853 29,000
2021/06/07 861 861 854 854 20,600
2021/06/04 843 857 843 852 26,900
2021/06/03 841 847 841 847 31,900
2021/06/02 844 848 840 841 34,500
2021/06/01 842 846 838 844 22,500
2021/05/31 844 848 836 838 41,600
2021/05/28 839 849 839 846 50,900
2021/05/27 844 846 835 835 48,700
2021/05/26 846 846 840 841 46,100
2021/05/25 864 864 844 844 70,000
2021/05/24 853 859 852 857 23,900
2021/05/21 853 858 850 851 29,100
2021/05/20 855 864 854 855 31,800
2021/05/19 849 860 847 855 30,600
2021/05/18 860 864 849 849 50,700
2021/05/17 855 863 854 855 43,800
2021/05/14 863 868 850 850 26,700
2021/05/13 859 865 851 851 33,900
2021/05/12 873 878 861 861 50,200
2021/05/11 878 882 869 871 42,900
2021/05/10 873 881 871 878 30,100
2021/05/07 876 876 868 873 31,600
2021/05/06 860 876 860 864 51,600
2021/04/30 854 866 854 854 48,700
2021/04/28 865 868 853 853 68,100
2021/04/27 869 874 862 867 41,600
2021/04/26 884 885 867 869 55,800
2021/04/23 884 884 872 875 23,700
2021/04/22 872 880 872 878 31,900
2021/04/21 881 881 870 870 83,500
2021/04/20 888 895 882 888 56,900
2021/04/19 895 898 890 890 27,900
2021/04/16 892 894 886 892 22,800
2021/04/15 890 898 887 892 30,900
2021/04/14 900 900 888 889 30,500
2021/04/13 902 906 896 900 39,900
2021/04/12 893 903 887 901 71,000
2021/04/09 896 900 881 883 167,500
2021/04/08 912 916 894 894 104,300
2021/04/07 907 923 905 922 47,500
2021/04/06 916 918 903 908 57,400
2021/04/05 904 920 902 920 70,100
2021/04/02 909 913 898 904 54,800
2021/04/01 907 911 897 899 133,200
2021/03/31 932 932 909 909 131,600
2021/03/30 954 959 934 940 269,400
2021/03/29 985 992 974 987 465,700
2021/03/26 985 985 965 970 266,700
2021/03/25 962 980 961 978 91,200
2021/03/24 961 962 947 948 89,100
2021/03/23 983 987 965 966 117,100
2021/03/22 974 989 968 982 144,800
2021/03/19 962 985 957 981 204,600
2021/03/18 953 963 948 960 91,500
2021/03/17 950 960 941 958 104,200
2021/03/16 956 968 931 939 224,300
2021/03/15 960 976 945 956 162,000
2021/03/12 941 956 935 954 147,800
2021/03/11 925 951 925 947 120,800
2021/03/10 940 940 923 925 163,000
2021/03/09 928 959 925 955 98,300
2021/03/08 913 933 913 926 99,700
2021/03/05 896 909 896 907 175,500
2021/03/04 901 912 897 905 80,200
2021/03/03 905 910 901 907 66,800
2021/03/02 910 910 900 903 98,700
2021/03/01 910 919 905 917 71,900
2021/02/26 905 917 902 902 121,200
2021/02/25 919 919 911 911 57,200
2021/02/24 925 925 912 914 36,800
2021/02/22 926 929 920 924 31,900
2021/02/19 927 933 906 921 65,200
2021/02/18 938 942 927 933 35,800
2021/02/17 930 943 930 935 30,900
2021/02/16 935 942 925 932 45,700
2021/02/15 940 948 925 934 85,600
2021/02/12 945 950 935 939 37,400
2021/02/10 950 950 936 936 60,800
2021/02/09 982 982 950 954 50,300
2021/02/08 958 985 951 985 59,100
2021/02/05 951 954 946 954 24,200
2021/02/04 932 949 932 943 19,900
2021/02/03 929 941 929 939 19,700
2021/02/02 922 933 918 923 21,800
2021/02/01 925 936 917 917 31,300
2021/01/29 938 941 926 927 30,900
2021/01/28 925 944 922 938 37,400
2021/01/27 934 934 926 927 10,400
2021/01/26 933 933 921 933 13,900
2021/01/25 921 934 921 930 17,700
2021/01/22 922 927 916 916 32,200
2021/01/21 935 938 926 929 25,400
2021/01/20 922 934 917 930 18,100
2021/01/19 939 939 916 916 18,900
2021/01/18 921 941 917 939 32,100
2021/01/15 946 949 921 921 32,400
2021/01/14 941 952 936 944 29,600
2021/01/13 953 953 944 948 24,700
2021/01/12 975 975 955 958 38,300
2021/01/08 975 985 943 980 79,700
2021/01/07 962 988 959 974 58,800
2021/01/06 948 955 945 953 16,500
2021/01/05 932 957 932 948 36,000
2021/01/04 964 965 927 930 26,600

このページの先頭へ