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
2026/03/27 1,285 1,311 1,285 1,299 303,800
2026/03/26 1,298 1,298 1,279 1,290 170,700
2026/03/25 1,296 1,298 1,288 1,292 144,600
2026/03/24 1,283 1,283 1,260 1,267 175,500
2026/03/23 1,263 1,266 1,238 1,244 310,800
2026/03/19 1,318 1,320 1,283 1,283 281,900
2026/03/18 1,320 1,334 1,313 1,333 87,600
2026/03/17 1,325 1,330 1,304 1,305 90,900
2026/03/16 1,308 1,325 1,303 1,312 152,900
2026/03/13 1,320 1,331 1,308 1,308 196,100
2026/03/12 1,359 1,359 1,325 1,334 270,200
2026/03/11 1,385 1,393 1,367 1,367 145,000
2026/03/10 1,373 1,385 1,359 1,381 163,700
2026/03/09 1,348 1,353 1,318 1,345 546,100
2026/03/06 1,389 1,402 1,366 1,385 189,100
2026/03/05 1,402 1,414 1,388 1,402 251,300
2026/03/04 1,377 1,389 1,336 1,359 522,700
2026/03/03 1,478 1,478 1,416 1,416 357,100
2026/03/02 1,475 1,484 1,460 1,479 175,500
2026/02/27 1,473 1,496 1,463 1,494 211,700
2026/02/26 1,474 1,508 1,471 1,490 163,900
2026/02/25 1,479 1,485 1,461 1,469 159,300
2026/02/24 1,463 1,485 1,448 1,479 114,800
2026/02/20 1,460 1,466 1,444 1,461 113,000
2026/02/19 1,464 1,466 1,450 1,460 98,600
2026/02/18 1,438 1,465 1,428 1,461 158,700
2026/02/17 1,439 1,447 1,422 1,423 291,000
2026/02/16 1,460 1,461 1,447 1,450 155,900
2026/02/13 1,478 1,482 1,450 1,450 160,500
2026/02/12 1,465 1,491 1,444 1,482 222,900
2026/02/10 1,445 1,463 1,421 1,421 142,700
2026/02/09 1,461 1,462 1,429 1,438 112,900
2026/02/06 1,422 1,435 1,411 1,435 89,000
2026/02/05 1,434 1,441 1,420 1,420 113,100
2026/02/04 1,418 1,427 1,415 1,415 117,000
2026/02/03 1,397 1,420 1,396 1,415 90,400
2026/02/02 1,386 1,416 1,384 1,384 145,700
2026/01/30 1,376 1,382 1,366 1,376 73,600
2026/01/29 1,385 1,385 1,363 1,376 90,600
2026/01/28 1,390 1,393 1,378 1,379 87,500
2026/01/27 1,385 1,403 1,377 1,402 96,700
2026/01/26 1,407 1,410 1,382 1,384 148,300
2026/01/23 1,417 1,428 1,409 1,417 98,700
2026/01/22 1,402 1,422 1,401 1,417 101,100
2026/01/21 1,380 1,393 1,374 1,390 103,200
2026/01/20 1,409 1,409 1,396 1,397 117,700
2026/01/19 1,411 1,414 1,394 1,407 138,000
2026/01/16 1,399 1,414 1,392 1,409 96,100
2026/01/15 1,380 1,406 1,379 1,399 110,700
2026/01/14 1,368 1,380 1,365 1,380 111,500
2026/01/13 1,370 1,373 1,351 1,366 133,500
2026/01/09 1,344 1,354 1,343 1,352 121,000
2026/01/08 1,365 1,365 1,342 1,342 198,600
2026/01/07 1,355 1,386 1,347 1,375 180,400
2026/01/06 1,349 1,359 1,348 1,352 124,600
2026/01/05 1,348 1,355 1,340 1,340 118,900

このページの先頭へ