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
2022/12/30 125 125 122 122 36,600
2022/12/29 124 125 123 124 27,600
2022/12/28 123 125 123 124 176,000
2022/12/27 125 126 123 124 283,200
2022/12/26 123 126 123 125 188,200
2022/12/23 122 123 122 122 19,800
2022/12/22 123 124 123 124 44,600
2022/12/21 122 125 122 124 76,600
2022/12/20 127 127 123 123 138,100
2022/12/19 128 129 127 127 205,800
2022/12/16 129 130 129 129 205,400
2022/12/15 129 130 129 129 47,100
2022/12/14 129 130 129 130 155,600
2022/12/13 129 130 129 129 41,000
2022/12/12 130 130 129 129 35,500
2022/12/09 129 130 129 130 55,000
2022/12/08 129 130 128 129 64,400
2022/12/07 129 131 128 129 82,000
2022/12/06 130 131 129 129 24,000
2022/12/05 130 131 130 131 188,700
2022/12/02 131 132 130 131 115,400
2022/12/01 132 133 131 131 50,000
2022/11/30 132 134 132 132 193,600
2022/11/29 132 133 131 132 46,400
2022/11/28 133 133 131 133 34,500
2022/11/25 133 134 132 133 68,000
2022/11/24 133 134 131 133 113,000
2022/11/22 132 133 131 133 41,300
2022/11/21 132 132 131 131 34,200
2022/11/18 132 132 131 131 22,200
2022/11/17 131 132 130 132 46,000
2022/11/16 131 132 130 130 17,500
2022/11/15 131 132 130 130 49,400
2022/11/14 131 132 131 131 20,700
2022/11/11 132 132 130 131 54,700
2022/11/10 132 132 130 130 53,300
2022/11/09 132 132 131 132 18,800
2022/11/08 132 133 131 132 39,200
2022/11/07 131 132 130 131 51,000
2022/11/04 132 133 131 131 188,600
2022/11/02 132 133 131 131 50,200
2022/11/01 133 133 130 131 87,800
2022/10/31 132 133 130 131 101,700
2022/10/28 135 136 132 132 379,600
2022/10/27 143 144 137 138 478,100
2022/10/26 138 187 138 144 6,135,000
2022/10/25 137 140 135 137 46,100
2022/10/24 137 150 135 138 373,900
2022/10/21 132 134 132 133 20,600
2022/10/20 136 137 133 133 42,100
2022/10/19 135 138 135 137 16,800
2022/10/18 135 137 135 135 19,200
2022/10/17 135 137 134 134 28,200
2022/10/14 133 136 133 136 38,900
2022/10/13 131 133 131 133 26,300
2022/10/12 130 131 130 131 22,700
2022/10/11 130 131 130 130 18,800
2022/10/07 132 132 131 131 32,500
2022/10/06 134 134 132 133 37,700
2022/10/05 133 133 132 133 25,100
2022/10/04 134 135 130 132 79,400
2022/10/03 133 133 132 132 23,700
2022/09/30 137 137 133 133 16,000
2022/09/29 138 138 136 137 14,300
2022/09/28 135 135 133 135 36,500
2022/09/27 136 136 134 134 11,200
2022/09/26 137 139 135 135 32,900
2022/09/22 136 138 136 137 22,400
2022/09/21 138 139 137 137 46,700
2022/09/20 138 140 138 138 172,500
2022/09/16 141 141 139 139 62,400
2022/09/15 141 142 141 141 17,000
2022/09/14 142 143 141 142 32,500
2022/09/13 143 145 143 144 33,900
2022/09/12 143 144 142 143 192,500
2022/09/09 144 146 143 143 76,100
2022/09/08 143 144 143 144 30,900
2022/09/07 143 144 143 144 15,200
2022/09/06 143 144 143 144 20,900
2022/09/05 144 144 143 144 12,400
2022/09/02 144 145 143 144 34,200
2022/09/01 144 145 144 144 33,300
2022/08/31 145 146 144 144 43,600
2022/08/30 145 146 145 146 21,300
2022/08/29 145 147 145 145 31,900
2022/08/26 147 147 145 146 23,300
2022/08/25 145 147 145 147 17,900
2022/08/24 146 148 145 145 53,200
2022/08/23 146 146 145 145 18,600
2022/08/22 146 147 146 147 7,800
2022/08/19 146 147 146 147 23,100
2022/08/18 147 148 146 146 55,800
2022/08/17 147 148 147 147 16,100
2022/08/16 147 148 147 147 59,700
2022/08/15 148 149 147 148 240,800
2022/08/12 150 151 149 150 30,200
2022/08/10 149 150 149 150 20,800
2022/08/09 150 151 149 149 29,100
2022/08/08 150 151 150 150 17,500
2022/08/05 149 150 149 150 14,100
2022/08/04 149 150 148 150 13,800
2022/08/03 149 149 148 148 17,700
2022/08/02 149 150 148 148 21,500
2022/08/01 150 150 148 149 62,500
2022/07/29 149 150 148 149 50,900
2022/07/28 149 150 148 150 56,800
2022/07/27 150 151 148 148 62,300
2022/07/26 148 150 148 150 23,300
2022/07/25 148 149 148 148 54,900
2022/07/22 150 150 149 149 11,400
2022/07/21 149 150 148 148 61,100
2022/07/20 148 149 148 149 39,300
2022/07/19 149 149 148 148 17,400
2022/07/15 150 151 148 148 50,100
2022/07/14 149 150 149 150 29,100
2022/07/13 150 151 149 149 14,100
2022/07/12 149 150 149 149 39,000
2022/07/11 148 150 148 149 31,500
2022/07/08 150 151 148 148 69,500
2022/07/07 153 153 149 150 85,700
2022/07/06 153 154 151 152 35,700
2022/07/05 154 156 153 153 39,000
2022/07/04 156 157 155 156 11,700
2022/07/01 155 157 155 155 14,800
2022/06/30 158 158 156 156 18,700
2022/06/29 157 159 155 159 42,500
2022/06/28 156 157 156 157 7,700
2022/06/27 156 156 155 155 8,300
2022/06/24 157 157 155 155 12,000
2022/06/23 156 157 155 157 4,600
2022/06/22 155 157 155 155 8,900
2022/06/21 153 157 153 156 24,600
2022/06/20 156 156 153 153 19,700
2022/06/17 155 156 154 155 30,500
2022/06/16 153 156 153 154 59,800
2022/06/15 154 155 152 152 31,600
2022/06/14 154 155 154 154 18,300
2022/06/13 156 157 155 155 12,600
2022/06/10 157 158 156 156 18,500
2022/06/09 158 158 156 158 15,600
2022/06/08 157 158 156 158 33,800
2022/06/07 157 157 156 156 21,700
2022/06/06 155 157 155 157 28,500
2022/06/03 157 157 155 157 27,800
2022/06/02 154 156 154 156 21,700
2022/06/01 156 156 154 156 22,400
2022/05/31 156 156 155 156 19,100
2022/05/30 153 156 153 156 46,500
2022/05/27 153 153 151 153 20,500
2022/05/26 153 153 151 151 31,600
2022/05/25 153 153 151 152 18,500
2022/05/24 153 154 153 153 7,600
2022/05/23 153 155 153 155 27,500
2022/05/20 151 154 151 153 22,100
2022/05/19 152 152 151 151 21,800
2022/05/18 153 153 152 152 19,900
2022/05/17 152 153 152 152 39,600
2022/05/16 154 156 154 155 22,500
2022/05/13 154 155 153 155 17,200
2022/05/12 153 155 152 154 29,300
2022/05/11 153 154 153 153 23,600
2022/05/10 157 157 154 154 8,600
2022/05/09 155 157 155 155 20,600
2022/05/06 155 157 155 155 29,700
2022/05/02 153 156 153 155 26,900
2022/04/28 154 155 153 153 21,600
2022/04/27 154 155 153 154 34,300
2022/04/26 153 154 153 154 6,100
2022/04/25 154 154 153 153 10,200
2022/04/22 154 155 154 154 4,200
2022/04/21 155 155 154 155 8,500
2022/04/20 155 155 154 154 10,500
2022/04/19 155 155 154 154 6,200
2022/04/18 157 157 154 154 17,700
2022/04/15 156 157 155 155 6,300
2022/04/14 156 157 155 156 6,600
2022/04/13 157 157 154 156 25,800
2022/04/12 154 157 154 157 52,600
2022/04/11 155 157 155 155 7,400
2022/04/08 154 156 154 155 12,600
2022/04/07 155 156 153 154 186,800
2022/04/06 157 157 155 156 37,200
2022/04/05 157 158 156 157 31,600
2022/04/04 157 157 155 155 25,700
2022/04/01 157 157 155 155 37,400
2022/03/31 157 158 156 156 45,700
2022/03/30 159 159 154 157 140,100
2022/03/29 164 164 162 163 50,300
2022/03/28 158 166 158 164 174,800
2022/03/25 159 160 157 157 28,600
2022/03/24 159 160 158 160 62,400
2022/03/23 157 160 157 160 67,300
2022/03/22 160 162 158 158 77,700
2022/03/18 157 159 157 159 65,900
2022/03/17 158 158 156 157 35,200
2022/03/16 157 158 156 157 27,800
2022/03/15 153 157 153 157 61,900
2022/03/14 155 155 152 153 126,400
2022/03/11 157 157 151 155 183,900
2022/03/10 154 157 154 157 32,800
2022/03/09 157 160 151 153 112,800
2022/03/08 158 160 156 159 69,300
2022/03/07 154 164 154 160 384,000
2022/03/04 157 157 153 154 34,900
2022/03/03 155 157 154 156 21,100
2022/03/02 154 155 153 154 30,300
2022/03/01 158 158 154 154 30,600
2022/02/28 154 157 154 155 51,900
2022/02/25 154 155 152 154 41,300
2022/02/24 155 155 152 154 35,500
2022/02/22 154 154 153 153 20,900
2022/02/21 155 155 153 153 28,800
2022/02/18 155 155 153 155 23,200
2022/02/17 155 156 153 153 36,900
2022/02/16 156 156 154 155 97,500
2022/02/15 153 155 153 153 12,600
2022/02/14 155 155 153 153 32,400
2022/02/10 154 155 153 153 13,400
2022/02/09 155 155 153 153 34,400
2022/02/08 155 156 153 155 25,900
2022/02/07 155 156 154 154 17,800
2022/02/04 156 157 155 157 10,500
2022/02/03 156 158 155 156 53,800
2022/02/02 153 157 152 157 54,800
2022/02/01 156 156 152 154 53,900
2022/01/31 150 154 149 154 115,600
2022/01/28 155 155 153 154 16,700
2022/01/27 157 157 152 152 76,900
2022/01/26 156 157 155 156 13,500
2022/01/25 155 156 154 155 23,800
2022/01/24 153 156 153 155 25,700
2022/01/21 153 154 152 154 24,100
2022/01/20 157 157 153 153 82,600
2022/01/19 159 159 153 153 114,200
2022/01/18 153 158 153 158 179,800
2022/01/17 154 157 153 155 216,200
2022/01/14 158 158 154 156 138,500
2022/01/13 158 159 155 157 315,700
2022/01/12 177 177 151 161 1,175,100
2022/01/11 172 174 170 173 35,300
2022/01/07 178 178 174 174 34,500
2022/01/06 180 180 178 178 32,100
2022/01/05 181 181 178 179 36,700
2022/01/04 181 181 178 180 29,800

このページの先頭へ