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
2022/12/30 757 758 751 751 27,500
2022/12/29 753 753 749 753 27,600
2022/12/28 751 753 750 753 24,400
2022/12/27 754 755 750 751 30,300
2022/12/26 759 759 747 752 46,400
2022/12/23 746 749 743 748 96,800
2022/12/22 750 751 745 749 48,800
2022/12/21 754 756 742 745 63,000
2022/12/20 761 765 751 754 47,900
2022/12/19 765 765 756 760 53,500
2022/12/16 758 760 752 752 35,800
2022/12/15 763 764 759 762 20,800
2022/12/14 758 765 756 765 51,000
2022/12/13 753 757 752 752 22,500
2022/12/12 748 757 747 754 33,300
2022/12/09 740 749 740 749 37,700
2022/12/08 748 750 744 745 29,000
2022/12/07 747 757 746 747 50,600
2022/12/06 749 756 747 751 28,800
2022/12/05 753 758 750 750 18,800
2022/12/02 764 764 750 753 32,900
2022/12/01 767 768 762 764 28,100
2022/11/30 768 775 767 767 21,400
2022/11/29 777 777 764 768 43,000
2022/11/28 787 787 779 784 25,000
2022/11/25 786 786 777 784 24,400
2022/11/24 782 785 775 785 55,600
2022/11/22 767 778 765 777 59,600
2022/11/21 762 767 762 766 23,200
2022/11/18 760 763 758 760 20,100
2022/11/17 765 765 757 759 17,800
2022/11/16 758 765 753 765 21,900
2022/11/15 749 759 749 759 16,300
2022/11/14 763 763 751 751 20,200
2022/11/11 756 761 750 761 55,100
2022/11/10 746 754 742 750 45,800
2022/11/09 738 747 737 746 29,000
2022/11/08 735 738 730 738 25,700
2022/11/07 730 734 730 733 17,000
2022/11/04 727 732 725 725 27,100
2022/11/02 734 740 730 731 25,600
2022/11/01 736 738 730 731 15,100
2022/10/31 731 735 730 734 24,300
2022/10/28 751 752 727 729 123,100
2022/10/27 722 753 719 735 72,700
2022/10/26 728 729 722 726 22,700
2022/10/25 718 726 718 721 21,800
2022/10/24 724 725 718 720 12,300
2022/10/21 720 721 714 714 15,400
2022/10/20 720 727 719 724 14,000
2022/10/19 719 725 719 725 18,200
2022/10/18 723 723 714 719 11,900
2022/10/17 713 717 712 712 15,300
2022/10/14 717 723 710 718 29,300
2022/10/13 708 711 704 704 23,300
2022/10/12 714 716 708 713 25,000
2022/10/11 730 730 714 718 36,500
2022/10/07 730 736 727 736 31,300
2022/10/06 727 735 727 732 34,600
2022/10/05 721 731 721 727 30,400
2022/10/04 720 724 718 720 52,900
2022/10/03 711 713 708 713 14,300
2022/09/30 714 718 712 715 21,900
2022/09/29 715 721 713 717 39,300
2022/09/28 700 710 695 710 71,200
2022/09/27 704 709 701 701 23,900
2022/09/26 717 717 703 703 47,300
2022/09/22 717 722 715 716 27,700
2022/09/21 720 722 718 719 15,500
2022/09/20 723 728 720 720 12,800
2022/09/16 729 729 720 720 25,200
2022/09/15 730 730 726 729 13,700
2022/09/14 730 736 727 731 31,000
2022/09/13 737 742 734 739 16,900
2022/09/12 742 742 733 736 20,800
2022/09/09 733 737 731 734 41,000
2022/09/08 725 735 723 735 34,600
2022/09/07 725 725 717 717 29,600
2022/09/06 729 731 721 725 36,300
2022/09/05 727 730 725 725 15,300
2022/09/02 732 734 727 728 30,800
2022/09/01 743 746 731 731 58,300
2022/08/31 745 750 745 745 20,000
2022/08/30 750 753 748 753 14,600
2022/08/29 743 752 743 747 26,200
2022/08/26 756 759 754 754 22,800
2022/08/25 754 754 749 754 16,000
2022/08/24 745 752 745 749 24,000
2022/08/23 749 750 745 745 25,100
2022/08/22 745 750 741 749 14,500
2022/08/19 747 750 745 745 11,900
2022/08/18 743 747 741 745 17,400
2022/08/17 749 751 746 746 25,800
2022/08/16 749 749 746 747 15,100
2022/08/15 745 748 744 748 22,100
2022/08/12 745 749 742 747 41,800
2022/08/10 729 739 729 739 34,200
2022/08/09 730 735 730 733 30,000
2022/08/08 725 730 721 730 39,000
2022/08/05 722 727 721 725 39,600
2022/08/04 725 725 721 725 21,400
2022/08/03 725 725 720 725 20,500
2022/08/02 734 734 723 725 31,000
2022/08/01 727 735 724 735 29,100
2022/07/29 736 737 725 727 37,000
2022/07/28 739 739 730 736 53,900
2022/07/27 736 736 730 734 27,900
2022/07/26 739 739 730 735 42,500
2022/07/25 732 733 728 732 14,800
2022/07/22 726 733 724 729 47,800
2022/07/21 724 727 721 726 36,400
2022/07/20 725 729 721 726 81,100
2022/07/19 722 722 718 720 26,700
2022/07/15 720 721 712 720 36,900
2022/07/14 712 720 711 720 25,700
2022/07/13 710 716 709 713 27,200
2022/07/12 719 719 706 710 60,100
2022/07/11 712 720 711 719 106,500
2022/07/08 710 716 707 711 76,800
2022/07/07 704 714 701 712 43,500
2022/07/06 708 711 696 696 106,700
2022/07/05 712 712 706 708 39,300
2022/07/04 707 712 704 708 39,600
2022/07/01 706 712 700 707 63,200
2022/06/30 711 715 707 709 31,400
2022/06/29 715 716 711 711 39,700
2022/06/28 710 718 708 718 31,600
2022/06/27 722 722 703 710 47,100
2022/06/24 694 710 693 710 31,500
2022/06/23 703 707 696 696 40,700
2022/06/22 715 715 702 704 24,300
2022/06/21 708 715 705 709 31,200
2022/06/20 718 719 692 701 117,400
2022/06/17 727 729 713 713 141,700
2022/06/16 742 744 737 742 24,100
2022/06/15 741 745 735 735 33,800
2022/06/14 740 748 739 742 43,800
2022/06/13 749 749 743 745 38,700
2022/06/10 755 757 751 752 40,200
2022/06/09 763 766 760 766 31,600
2022/06/08 763 768 762 767 36,200
2022/06/07 760 764 758 758 23,100
2022/06/06 754 759 754 759 37,500
2022/06/03 768 768 753 758 30,500
2022/06/02 763 764 756 763 39,300
2022/06/01 752 769 752 769 55,700
2022/05/31 756 758 747 756 55,400
2022/05/30 751 760 745 750 79,600
2022/05/27 750 751 738 746 35,300
2022/05/26 738 746 736 740 40,300
2022/05/25 729 738 727 732 65,200
2022/05/24 740 740 727 727 77,800
2022/05/23 744 744 736 737 59,500
2022/05/20 743 743 735 737 70,000
2022/05/19 748 748 737 745 68,900
2022/05/18 752 757 752 755 34,200
2022/05/17 761 761 750 752 55,400
2022/05/16 773 774 756 761 45,700
2022/05/13 757 769 754 769 37,900
2022/05/12 772 774 756 756 51,600
2022/05/11 771 780 771 779 41,200
2022/05/10 781 786 777 779 83,700
2022/05/09 785 788 780 785 38,700
2022/05/06 783 787 779 787 51,500
2022/05/02 770 786 770 785 37,700
2022/04/28 760 784 760 784 76,200
2022/04/27 765 765 753 753 82,100
2022/04/26 772 772 765 770 38,600
2022/04/25 765 770 763 767 32,500
2022/04/22 775 776 766 768 59,600
2022/04/21 780 781 773 781 35,600
2022/04/20 775 782 774 779 38,500
2022/04/19 772 774 768 770 28,200
2022/04/18 765 771 761 770 33,800
2022/04/15 771 771 764 768 23,300
2022/04/14 767 775 767 773 23,400
2022/04/13 758 771 758 768 46,700
2022/04/12 760 764 754 754 75,700
2022/04/11 771 775 760 762 101,600
2022/04/08 780 783 773 777 75,100
2022/04/07 782 782 776 782 54,000
2022/04/06 802 802 785 785 49,500
2022/04/05 802 805 799 801 52,800
2022/04/04 791 800 788 795 37,900
2022/04/01 784 793 777 790 71,700
2022/03/31 785 794 781 784 94,500
2022/03/30 804 804 786 794 324,200
2022/03/29 828 829 816 820 429,400
2022/03/28 835 840 825 825 254,900
2022/03/25 832 834 827 830 151,900
2022/03/24 826 830 824 830 124,000
2022/03/23 828 834 824 830 163,400
2022/03/22 832 833 820 824 158,400
2022/03/18 820 825 809 825 165,100
2022/03/17 826 826 809 818 115,500
2022/03/16 823 823 808 811 90,900
2022/03/15 808 820 808 818 107,100
2022/03/14 807 810 799 801 102,200
2022/03/11 797 802 794 801 104,000
2022/03/10 792 802 786 802 123,300
2022/03/09 779 785 769 773 144,200
2022/03/08 791 795 769 773 132,600
2022/03/07 795 799 789 794 84,500
2022/03/04 804 806 795 799 305,100
2022/03/03 810 810 801 801 71,200
2022/03/02 803 803 797 798 91,200
2022/03/01 820 820 806 812 75,200
2022/02/28 804 815 804 813 82,700
2022/02/25 808 808 798 803 126,600
2022/02/24 803 805 795 803 59,500
2022/02/22 811 813 804 804 35,600
2022/02/21 814 818 811 818 27,900
2022/02/18 815 821 814 816 33,500
2022/02/17 826 826 818 820 15,100
2022/02/16 823 826 818 826 20,700
2022/02/15 827 830 812 813 49,700
2022/02/14 827 829 822 822 39,600
2022/02/10 827 828 820 828 44,800
2022/02/09 830 838 823 827 44,000
2022/02/08 818 825 818 825 28,400
2022/02/07 810 818 809 812 26,100
2022/02/04 809 812 807 812 37,500
2022/02/03 807 810 803 809 22,100
2022/02/02 806 809 800 809 39,000
2022/02/01 807 810 800 800 15,600
2022/01/31 796 806 796 804 19,700
2022/01/28 799 804 795 799 46,200
2022/01/27 809 809 789 789 51,900
2022/01/26 808 811 801 803 20,100
2022/01/25 817 817 805 807 26,300
2022/01/24 813 817 806 817 22,500
2022/01/21 798 813 792 813 40,600
2022/01/20 805 810 800 800 41,200
2022/01/19 820 823 802 802 55,900
2022/01/18 822 825 818 823 32,200
2022/01/17 822 822 810 815 17,800
2022/01/14 815 818 808 815 43,200
2022/01/13 824 827 816 816 27,700
2022/01/12 821 828 820 828 27,400
2022/01/11 824 827 807 817 59,700
2022/01/07 824 834 821 827 32,500
2022/01/06 835 837 822 822 24,900
2022/01/05 846 849 838 840 27,200
2022/01/04 838 846 835 843 23,900

このページの先頭へ