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
2023/12/29 1,024 1,029 1,014 1,020 39,300
2023/12/28 1,011 1,021 1,008 1,021 30,900
2023/12/27 1,009 1,014 1,006 1,011 40,800
2023/12/26 999 1,004 998 1,002 24,800
2023/12/25 1,012 1,014 996 999 22,300
2023/12/22 992 1,005 991 1,005 57,000
2023/12/21 992 998 989 993 31,400
2023/12/20 991 1,000 991 998 50,900
2023/12/19 995 999 984 990 39,400
2023/12/18 990 995 983 990 37,400
2023/12/15 985 999 985 999 59,300
2023/12/14 984 991 980 985 41,200
2023/12/13 979 989 979 982 44,100
2023/12/12 983 991 978 981 36,500
2023/12/11 984 987 973 983 37,700
2023/12/08 970 977 963 972 72,900
2023/12/07 975 977 972 977 29,700
2023/12/06 962 985 962 980 34,900
2023/12/05 962 965 958 960 53,100
2023/12/04 970 970 960 964 37,900
2023/12/01 990 990 969 970 43,300
2023/11/30 967 983 967 981 61,400
2023/11/29 972 972 963 966 32,400
2023/11/28 963 973 963 968 30,900
2023/11/27 958 966 957 963 41,900
2023/11/24 948 954 941 954 31,800
2023/11/22 941 950 940 944 36,800
2023/11/21 942 947 933 942 38,300
2023/11/20 940 947 940 941 53,200
2023/11/17 930 937 925 937 33,000
2023/11/16 925 930 920 930 43,000
2023/11/15 930 931 918 927 56,000
2023/11/14 922 925 915 922 54,100
2023/11/13 932 934 911 919 65,700
2023/11/10 945 945 916 932 101,000
2023/11/09 925 948 918 941 95,100
2023/11/08 970 970 916 925 103,500
2023/11/07 980 985 965 967 49,300
2023/11/06 989 995 981 988 78,900
2023/11/02 978 984 970 977 50,000
2023/11/01 972 979 969 975 50,000
2023/10/31 945 959 944 959 60,200
2023/10/30 955 956 942 945 178,200
2023/10/27 922 940 922 940 41,700
2023/10/26 936 941 925 926 40,400
2023/10/25 940 951 936 940 54,000
2023/10/24 937 940 916 936 63,600
2023/10/23 940 947 935 935 42,000
2023/10/20 931 941 930 939 40,400
2023/10/19 929 935 925 934 34,300
2023/10/18 943 943 929 934 41,500
2023/10/17 935 946 935 939 31,700
2023/10/16 940 944 933 935 34,500
2023/10/13 949 954 944 945 46,500
2023/10/12 952 954 941 954 36,200
2023/10/11 965 965 942 951 47,600
2023/10/10 960 965 950 958 77,600
2023/10/06 938 952 938 947 35,400
2023/10/05 928 936 926 936 49,500
2023/10/04 928 928 910 915 80,000
2023/10/03 977 977 941 942 71,700
2023/10/02 976 989 974 974 61,400
2023/09/29 993 994 968 970 42,800
2023/09/28 994 1,004 991 992 48,400
2023/09/27 988 1,004 982 1,003 86,000
2023/09/26 999 999 985 989 61,100
2023/09/25 988 1,002 979 1,000 67,700
2023/09/22 982 990 973 985 55,500
2023/09/21 985 1,002 985 988 57,400
2023/09/20 1,000 1,006 985 985 82,700
2023/09/19 1,002 1,005 994 1,001 51,200
2023/09/15 1,001 1,005 996 998 79,600
2023/09/14 987 1,001 987 999 31,800
2023/09/13 1,001 1,001 983 985 47,700
2023/09/12 1,008 1,016 995 1,001 32,100
2023/09/11 998 1,008 997 1,008 40,300
2023/09/08 998 1,005 993 996 57,600
2023/09/07 1,002 1,009 992 994 67,700
2023/09/06 1,010 1,010 998 1,004 50,000
2023/09/05 996 1,008 990 1,006 69,000
2023/09/04 973 993 973 992 87,100
2023/09/01 972 975 962 970 82,300
2023/08/31 974 979 950 968 84,900
2023/08/30 970 976 965 974 37,200
2023/08/29 967 967 958 964 41,500
2023/08/28 966 970 964 966 25,900
2023/08/25 958 960 953 957 43,700
2023/08/24 966 972 955 957 54,900
2023/08/23 957 963 957 963 21,700
2023/08/22 955 958 949 957 24,800
2023/08/21 954 957 947 947 23,700
2023/08/18 939 953 939 952 34,700
2023/08/17 940 948 939 948 41,600
2023/08/16 937 944 936 939 40,500
2023/08/15 939 945 939 940 20,900
2023/08/14 955 955 939 942 59,700
2023/08/10 936 948 933 948 45,500
2023/08/09 958 958 929 939 86,600
2023/08/08 967 987 957 959 195,300
2023/08/07 947 957 936 952 43,100
2023/08/04 949 952 943 944 23,100
2023/08/03 966 966 948 949 46,500
2023/08/02 969 984 966 974 46,200
2023/08/01 972 976 966 972 54,700
2023/07/31 964 972 957 961 42,000
2023/07/28 944 954 938 954 65,800
2023/07/27 938 957 934 952 66,700
2023/07/26 944 944 937 937 16,800
2023/07/25 939 943 934 939 28,800
2023/07/24 920 937 920 936 35,200
2023/07/21 923 923 914 916 25,300
2023/07/20 914 918 910 917 49,600
2023/07/19 919 921 911 918 47,300
2023/07/18 920 927 910 913 41,600
2023/07/14 934 934 915 917 33,300
2023/07/13 929 930 921 926 19,700
2023/07/12 939 939 919 926 38,600
2023/07/11 933 939 923 927 40,500
2023/07/10 930 941 928 934 77,400
2023/07/07 920 934 906 929 64,600
2023/07/06 934 939 925 925 43,900
2023/07/05 931 935 916 935 50,600
2023/07/04 940 948 933 935 61,900
2023/07/03 928 940 928 939 58,800
2023/06/30 922 925 917 917 52,600
2023/06/29 930 930 920 922 34,300
2023/06/28 918 929 918 929 71,000
2023/06/27 906 915 906 914 28,500
2023/06/26 906 915 895 911 20,100
2023/06/23 908 908 896 900 57,300
2023/06/22 905 906 892 903 70,000
2023/06/21 900 907 900 904 48,200
2023/06/20 903 905 900 903 58,000
2023/06/19 909 914 904 910 38,500
2023/06/16 909 910 902 906 68,500
2023/06/15 902 915 898 909 44,900
2023/06/14 899 904 896 898 38,200
2023/06/13 896 901 895 896 41,300
2023/06/12 890 897 889 896 28,500
2023/06/09 888 890 882 887 51,500
2023/06/08 886 886 880 882 32,700
2023/06/07 895 895 877 881 54,300
2023/06/06 891 895 870 887 68,500
2023/06/05 890 893 885 889 34,400
2023/06/02 871 879 871 872 26,900
2023/06/01 865 878 865 871 31,700
2023/05/31 890 891 869 870 76,900
2023/05/30 904 906 895 897 42,600
2023/05/29 914 917 903 904 53,000
2023/05/26 896 907 890 904 70,400
2023/05/25 887 900 887 896 35,600
2023/05/24 878 896 878 895 37,300
2023/05/23 889 900 880 887 38,700
2023/05/22 903 903 888 889 53,900
2023/05/19 908 911 900 904 38,600
2023/05/18 924 924 901 913 72,300
2023/05/17 919 925 911 924 38,600
2023/05/16 914 919 904 919 32,900
2023/05/15 921 923 905 914 31,700
2023/05/12 921 933 904 913 105,600
2023/05/11 890 921 881 918 131,900
2023/05/10 893 900 887 897 63,700
2023/05/09 886 895 886 893 38,400
2023/05/08 882 886 876 884 35,700
2023/05/02 882 888 863 886 67,700
2023/05/01 865 883 864 880 67,800
2023/04/28 856 860 843 859 45,300
2023/04/27 835 847 835 844 29,200
2023/04/26 840 846 833 842 30,100
2023/04/25 847 854 843 847 38,100
2023/04/24 838 843 835 841 17,500
2023/04/21 842 848 839 841 24,700
2023/04/20 840 844 837 842 13,800
2023/04/19 851 851 841 844 25,000
2023/04/18 850 855 847 852 30,500
2023/04/17 845 846 840 846 15,100
2023/04/14 844 848 841 845 25,500
2023/04/13 841 846 837 846 20,700
2023/04/12 842 847 841 841 21,800
2023/04/11 844 845 834 837 21,500
2023/04/10 840 844 835 841 28,200
2023/04/07 821 839 821 836 40,700
2023/04/06 820 824 816 817 36,900
2023/04/05 835 837 823 825 35,700
2023/04/04 849 849 839 841 45,400
2023/04/03 850 854 844 849 29,500
2023/03/31 840 848 839 847 58,300
2023/03/30 820 837 810 834 80,200
2023/03/29 840 847 836 844 125,500
2023/03/28 842 842 833 836 52,800
2023/03/27 842 843 835 841 42,500
2023/03/24 835 840 832 835 38,200
2023/03/23 836 841 828 839 23,900
2023/03/22 830 846 828 843 48,800
2023/03/20 825 840 815 815 74,900
2023/03/17 820 845 818 840 130,600
2023/03/16 812 821 808 820 53,700
2023/03/15 824 835 821 834 35,500
2023/03/14 825 825 807 811 49,500
2023/03/13 833 837 821 837 65,300
2023/03/10 864 879 850 850 196,100
2023/03/09 868 895 868 894 91,100
2023/03/08 860 868 858 867 36,700
2023/03/07 858 862 855 861 36,800
2023/03/06 857 860 854 857 38,100
2023/03/03 848 856 846 854 69,600
2023/03/02 854 856 841 845 29,100
2023/03/01 848 854 845 853 25,200
2023/02/28 860 860 848 850 32,000
2023/02/27 847 860 847 859 49,200
2023/02/24 838 848 837 848 53,600
2023/02/22 835 840 833 837 34,000
2023/02/21 840 843 835 840 34,700
2023/02/20 826 842 825 840 44,500
2023/02/17 826 827 816 822 33,100
2023/02/16 829 832 821 831 30,800
2023/02/15 835 835 817 822 34,000
2023/02/14 817 834 814 834 52,500
2023/02/13 820 820 808 809 34,700
2023/02/10 801 820 797 820 70,700
2023/02/09 790 815 788 813 101,800
2023/02/08 791 794 788 789 12,700
2023/02/07 788 791 787 790 8,200
2023/02/06 793 793 786 788 17,100
2023/02/03 786 786 783 785 16,900
2023/02/02 791 791 785 786 25,800
2023/02/01 793 793 785 786 13,200
2023/01/31 785 791 785 787 22,100
2023/01/30 785 787 782 782 46,600
2023/01/27 780 784 778 780 37,100
2023/01/26 785 790 779 779 30,600
2023/01/25 790 790 786 787 31,500
2023/01/24 782 794 782 792 40,400
2023/01/23 780 780 775 779 25,200
2023/01/20 773 778 773 775 23,000
2023/01/19 776 776 772 773 12,500
2023/01/18 773 777 770 776 28,500
2023/01/17 765 771 764 771 23,600
2023/01/16 765 766 762 762 22,700
2023/01/13 770 773 767 768 30,800
2023/01/12 768 770 766 770 18,400
2023/01/11 763 767 763 766 27,600
2023/01/10 761 762 755 761 51,900
2023/01/06 745 751 743 751 21,400
2023/01/05 751 751 743 745 48,800
2023/01/04 752 752 746 746 40,500

このページの先頭へ