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

神東塗料(4615)の株価時系列情報

神東塗料(4615)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
2020/12/30 203 203 198 198 299,400
2020/12/29 201 208 201 203 141,400
2020/12/28 212 213 202 205 236,900
2020/12/25 213 214 208 211 101,800
2020/12/24 213 215 211 214 117,800
2020/12/23 209 216 209 216 146,700
2020/12/22 220 220 205 206 403,300
2020/12/21 218 224 215 221 297,200
2020/12/18 206 231 198 219 983,100
2020/12/17 202 220 202 207 582,600
2020/12/16 201 205 197 203 190,700
2020/12/15 204 204 196 196 203,500
2020/12/14 208 212 202 205 259,500
2020/12/11 194 209 194 209 377,000
2020/12/10 198 202 191 196 351,100
2020/12/09 187 202 186 202 546,300
2020/12/08 182 186 179 184 167,800
2020/12/07 183 183 181 181 33,900
2020/12/04 183 183 180 183 58,500
2020/12/03 183 184 181 182 56,300
2020/12/02 185 185 181 181 48,600
2020/12/01 181 185 181 185 70,000
2020/11/30 186 188 181 181 62,800
2020/11/27 180 185 179 185 119,100
2020/11/26 180 180 175 179 75,600
2020/11/25 181 181 179 179 26,100
2020/11/24 179 182 178 180 133,600
2020/11/20 174 179 174 178 50,300
2020/11/19 172 176 172 175 32,600
2020/11/18 173 176 173 174 40,700
2020/11/17 176 177 172 175 82,200
2020/11/16 177 178 175 177 68,400
2020/11/13 178 178 175 176 34,500
2020/11/12 178 178 175 178 56,400
2020/11/11 177 178 176 178 49,500
2020/11/10 177 178 174 177 109,900
2020/11/09 172 175 172 175 34,400
2020/11/06 172 175 172 174 31,700
2020/11/05 171 174 169 174 61,900
2020/11/04 175 175 166 171 101,400
2020/11/02 173 175 171 173 52,400
2020/10/30 174 177 172 173 74,400
2020/10/29 174 176 172 174 36,900
2020/10/28 177 177 174 176 16,900
2020/10/27 176 179 173 179 38,000
2020/10/26 173 177 173 176 40,300
2020/10/23 173 174 170 173 64,100
2020/10/22 175 175 172 173 35,100
2020/10/21 172 176 172 175 87,900
2020/10/20 173 174 170 172 97,600
2020/10/19 173 175 172 174 169,800
2020/10/16 179 179 172 174 286,000
2020/10/15 181 181 176 179 297,600
2020/10/14 182 182 177 181 111,800
2020/10/13 182 185 180 182 76,200
2020/10/12 183 184 180 182 53,000
2020/10/09 186 187 181 183 60,900
2020/10/08 185 189 182 186 173,200
2020/10/07 178 184 178 183 118,200
2020/10/06 177 180 176 178 49,800
2020/10/05 173 176 173 176 73,000
2020/10/02 176 178 172 172 132,300
2020/09/30 181 181 177 179 69,000
2020/09/29 178 180 173 180 79,400
2020/09/28 176 177 173 177 78,200
2020/09/25 176 185 170 175 530,400
2020/09/24 171 171 169 171 93,500
2020/09/23 177 177 167 172 266,400
2020/09/18 180 182 176 180 143,600
2020/09/17 184 184 180 180 35,500
2020/09/16 185 185 182 184 38,200
2020/09/15 186 186 182 185 35,600
2020/09/14 185 187 183 186 64,000
2020/09/11 182 186 181 183 117,800
2020/09/10 182 182 180 180 71,900
2020/09/09 183 183 180 181 58,900
2020/09/08 185 186 180 183 107,600
2020/09/07 185 186 182 186 329,000
2020/09/04 170 183 170 182 367,100
2020/09/03 172 178 171 175 324,100
2020/09/02 169 171 167 171 83,800
2020/09/01 166 170 166 169 136,400
2020/08/31 164 168 164 167 31,400
2020/08/28 166 167 163 165 44,100
2020/08/27 167 167 166 167 28,500
2020/08/26 167 168 166 166 49,600
2020/08/25 169 169 166 166 41,500
2020/08/24 165 168 165 167 73,100
2020/08/21 164 174 163 165 335,200
2020/08/20 162 164 161 163 33,600
2020/08/19 161 164 159 164 28,700
2020/08/18 161 162 158 161 72,100
2020/08/17 163 163 159 160 49,500
2020/08/14 166 166 162 162 53,400
2020/08/13 165 168 163 167 108,000
2020/08/12 160 163 160 163 31,700
2020/08/11 158 160 157 160 69,700
2020/08/07 156 156 154 156 26,500
2020/08/06 156 161 154 156 65,900
2020/08/05 156 156 154 156 26,300
2020/08/04 155 156 153 156 42,300
2020/08/03 151 154 148 154 77,000
2020/07/31 157 162 150 150 369,600
2020/07/30 165 166 157 162 97,500
2020/07/29 168 168 165 165 44,100
2020/07/28 169 169 167 167 18,100
2020/07/27 166 168 166 167 25,900
2020/07/22 168 170 166 166 48,600
2020/07/21 168 170 167 170 53,900
2020/07/20 170 170 165 170 73,700
2020/07/17 175 175 171 171 44,000
2020/07/16 176 179 175 175 85,900
2020/07/15 177 178 174 174 92,600
2020/07/14 172 177 172 176 68,100
2020/07/13 171 172 169 172 41,800
2020/07/10 171 174 169 169 80,900
2020/07/09 176 176 172 173 70,200
2020/07/08 173 178 173 176 57,600
2020/07/07 176 176 173 173 34,700
2020/07/06 171 175 171 173 113,400
2020/07/03 168 171 167 170 219,400
2020/07/02 171 173 166 170 128,100
2020/07/01 177 178 170 170 112,000
2020/06/30 176 178 172 177 175,700
2020/06/29 180 180 174 174 292,600
2020/06/26 187 188 181 181 183,300
2020/06/25 187 188 185 186 114,400
2020/06/24 191 193 188 190 111,300
2020/06/23 196 196 185 190 212,900
2020/06/22 197 198 192 194 135,700
2020/06/19 190 201 187 199 296,600
2020/06/18 190 191 186 191 91,000
2020/06/17 190 191 188 190 54,900
2020/06/16 186 192 184 190 183,900
2020/06/15 190 193 180 181 213,000
2020/06/12 186 193 185 189 354,700
2020/06/11 201 206 188 196 676,600
2020/06/10 204 207 200 202 253,500
2020/06/09 199 207 197 206 320,100
2020/06/08 199 200 193 200 383,500
2020/06/05 191 200 191 194 415,800
2020/06/04 191 193 184 190 429,600
2020/06/03 181 191 179 189 511,000
2020/06/02 178 183 178 180 94,600
2020/06/01 180 180 177 178 75,500
2020/05/29 176 187 174 180 231,500
2020/05/28 178 181 176 178 74,500
2020/05/27 175 177 173 177 121,800
2020/05/26 179 179 173 175 157,600
2020/05/25 180 181 178 178 68,700
2020/05/22 182 182 178 181 83,600
2020/05/21 186 186 179 180 173,200
2020/05/20 178 185 175 184 128,300
2020/05/19 179 181 176 179 81,400
2020/05/18 177 181 174 178 114,100
2020/05/15 182 182 175 180 172,900
2020/05/14 181 188 176 177 267,900
2020/05/13 179 186 177 184 200,800
2020/05/12 183 183 178 180 183,600
2020/05/11 177 183 173 183 331,000
2020/05/08 160 173 159 172 208,800
2020/05/07 159 160 159 159 23,900
2020/05/01 158 160 156 160 79,500
2020/04/30 163 163 160 160 48,700
2020/04/28 161 161 157 158 66,700
2020/04/27 159 162 158 160 53,200
2020/04/24 161 162 157 157 44,300
2020/04/23 159 164 157 161 164,400
2020/04/22 152 161 151 159 377,500
2020/04/21 155 157 147 155 125,200
2020/04/20 156 158 150 156 115,100
2020/04/17 151 166 151 159 238,100
2020/04/16 149 151 148 151 41,700
2020/04/15 150 150 148 150 38,700
2020/04/14 147 151 146 149 66,400
2020/04/13 148 148 146 147 18,500
2020/04/10 149 149 146 148 14,000
2020/04/09 148 149 147 149 27,600
2020/04/08 145 148 144 147 51,700
2020/04/07 145 145 140 145 62,500
2020/04/06 134 143 133 143 67,100
2020/04/03 137 138 133 134 53,000
2020/04/02 137 138 135 136 50,000
2020/04/01 143 146 138 139 88,100
2020/03/31 152 152 142 145 69,400
2020/03/30 144 151 140 151 92,600
2020/03/27 154 154 147 154 198,200
2020/03/26 152 152 147 149 71,100
2020/03/25 157 157 150 154 165,600
2020/03/24 143 151 143 148 103,500
2020/03/23 135 142 134 140 122,900
2020/03/19 143 143 135 136 78,400
2020/03/18 142 144 138 139 79,000
2020/03/17 128 142 128 140 156,000
2020/03/16 135 140 133 135 222,500
2020/03/13 132 137 128 134 178,400
2020/03/12 150 150 138 142 204,000
2020/03/11 152 155 149 150 109,800
2020/03/10 138 152 130 148 319,800
2020/03/09 152 157 145 147 364,000
2020/03/06 166 167 160 160 163,700
2020/03/05 173 176 171 171 117,500
2020/03/04 168 175 168 171 56,300
2020/03/03 183 183 172 173 88,600
2020/03/02 173 177 165 175 139,600
2020/02/28 162 168 162 163 307,900
2020/02/27 186 187 174 175 301,000
2020/02/26 185 188 184 185 94,400
2020/02/25 187 193 183 187 336,500
2020/02/21 199 201 199 200 24,300
2020/02/20 204 206 197 200 103,700
2020/02/19 199 201 197 201 88,000
2020/02/18 200 201 195 198 115,800
2020/02/17 203 203 199 200 77,600
2020/02/14 202 204 201 204 57,400
2020/02/13 205 206 199 203 121,500
2020/02/12 204 206 204 204 72,500
2020/02/10 203 206 203 204 44,100
2020/02/07 210 210 206 207 34,600
2020/02/06 209 214 207 210 94,100
2020/02/05 207 207 205 207 68,800
2020/02/04 204 206 202 206 51,200
2020/02/03 203 206 199 203 180,400
2020/01/31 211 214 208 213 133,300
2020/01/30 213 216 205 208 159,000
2020/01/29 213 216 210 215 89,300
2020/01/28 209 213 207 212 75,000
2020/01/27 215 216 209 211 144,800
2020/01/24 223 223 215 217 245,300
2020/01/23 223 226 221 221 110,500
2020/01/22 222 225 221 223 75,300
2020/01/21 224 226 223 224 74,800
2020/01/20 219 227 218 227 153,900
2020/01/17 221 221 216 219 123,900
2020/01/16 218 222 218 219 127,800
2020/01/15 220 221 216 217 114,200
2020/01/14 223 224 220 221 109,800
2020/01/10 224 225 221 222 82,400
2020/01/09 227 229 221 224 280,100
2020/01/08 229 229 218 221 363,900
2020/01/07 222 237 222 232 685,500
2020/01/06 223 227 221 224 157,900

このページの先頭へ