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

川上塗料(4616)の株価時系列情報

川上塗料(4616)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
2019/12/30 1,391 1,416 1,391 1,401 2,500
2019/12/27 1,417 1,421 1,400 1,400 1,200
2019/12/26 1,436 1,436 1,410 1,415 3,700
2019/12/25 1,446 1,455 1,432 1,433 2,100
2019/12/24 1,441 1,456 1,392 1,430 5,900
2019/12/23 1,430 1,590 1,427 1,439 25,500
2019/12/20 1,390 1,400 1,390 1,400 300
2019/12/19 1,394 1,406 1,389 1,399 2,400
2019/12/18 1,401 1,401 1,388 1,394 2,900
2019/12/17 1,388 1,399 1,387 1,396 2,000
2019/12/16 1,400 1,405 1,387 1,387 2,100
2019/12/13 1,400 1,410 1,383 1,394 5,200
2019/12/12 1,399 1,399 1,399 1,399 500
2019/12/11 1,424 1,425 1,383 1,391 8,700
2019/12/10 1,378 1,399 1,378 1,397 2,100
2019/12/09 1,398 1,399 1,380 1,380 400
2019/12/06 1,399 1,399 1,387 1,388 700
2019/12/05 1,381 1,401 1,381 1,394 2,200
2019/12/04 1,389 1,395 1,381 1,381 1,000
2019/12/03 1,395 1,399 1,388 1,389 1,300
2019/12/02 1,380 1,400 1,380 1,388 1,700
2019/11/29 1,395 1,395 1,371 1,375 600
2019/11/28 1,355 1,394 1,354 1,368 2,400
2019/11/27 1,420 1,422 1,391 1,391 3,700
2019/11/26 1,413 1,413 1,390 1,390 3,000
2019/11/25 1,409 1,414 1,406 1,407 900
2019/11/22 1,399 1,406 1,399 1,406 300
2019/11/21 1,396 1,400 1,394 1,395 2,700
2019/11/20 1,392 1,396 1,391 1,396 600
2019/11/19 1,397 1,397 1,390 1,391 900
2019/11/18 1,400 1,408 1,397 1,397 500
2019/11/15 1,402 1,405 1,386 1,391 3,300
2019/11/14 1,432 1,432 1,384 1,402 8,500
2019/11/13 1,405 1,416 1,401 1,413 1,300
2019/11/12 1,391 1,416 1,391 1,416 1,700
2019/11/11 1,381 1,405 1,381 1,405 1,000
2019/11/08 1,407 1,425 1,377 1,380 8,400
2019/11/07 1,415 1,415 1,402 1,415 600
2019/11/06 1,418 1,430 1,397 1,430 6,600
2019/11/05 1,399 1,419 1,394 1,419 1,100
2019/11/01 1,394 1,394 1,394 1,394 100
2019/10/31 1,418 1,418 1,393 1,393 400
2019/10/29 1,392 1,404 1,388 1,388 3,500
2019/10/28 1,421 1,421 1,392 1,392 500
2019/10/25 1,399 1,399 1,391 1,391 300
2019/10/24 1,387 1,400 1,385 1,385 1,200
2019/10/23 1,390 1,405 1,385 1,391 3,700
2019/10/21 1,400 1,404 1,380 1,380 3,700
2019/10/18 1,428 1,437 1,402 1,402 2,000
2019/10/17 1,444 1,445 1,444 1,445 400
2019/10/16 1,408 1,430 1,366 1,430 5,500
2019/10/15 1,385 1,408 1,384 1,408 2,700
2019/10/11 1,365 1,385 1,340 1,385 1,400
2019/10/10 1,350 1,360 1,347 1,360 600
2019/10/09 1,375 1,404 1,324 1,345 6,100
2019/10/08 1,375 1,401 1,370 1,375 4,200
2019/10/07 1,370 1,370 1,369 1,370 1,200
2019/10/04 1,387 1,387 1,371 1,371 1,200
2019/10/03 1,390 1,390 1,358 1,387 2,300
2019/10/02 1,394 1,408 1,375 1,390 5,300
2019/10/01 1,386 1,416 1,386 1,416 1,600
2019/09/30 1,371 1,371 1,371 1,371 200
2019/09/27 1,395 1,395 1,345 1,371 3,300
2019/09/26 1,373 1,393 1,353 1,392 2,300
2019/09/25 1,373 1,374 1,364 1,374 1,600
2019/09/24 1,386 1,399 1,362 1,373 3,300
2019/09/20 1,376 1,386 1,370 1,386 1,900
2019/09/19 1,385 1,415 1,369 1,377 1,300
2019/09/18 1,368 1,370 1,353 1,370 2,800
2019/09/17 1,371 1,380 1,346 1,368 3,100
2019/09/13 1,380 1,380 1,360 1,370 600
2019/09/12 1,376 1,381 1,352 1,352 3,600
2019/09/11 1,405 1,405 1,374 1,381 2,100
2019/09/10 1,416 1,418 1,415 1,418 1,200
2019/09/09 1,385 1,427 1,385 1,416 1,200
2019/09/06 1,378 1,378 1,350 1,355 3,300
2019/09/05 1,408 1,438 1,377 1,377 1,000
2019/09/04 1,406 1,419 1,403 1,416 1,600
2019/09/03 1,412 1,435 1,375 1,405 2,600
2019/09/02 1,462 1,480 1,423 1,423 3,600
2019/08/30 1,388 1,435 1,364 1,402 2,100
2019/08/29 1,387 1,388 1,353 1,353 400
2019/08/28 1,394 1,394 1,302 1,387 4,500
2019/08/27 1,483 1,530 1,321 1,367 13,400
2019/08/26 1,503 1,529 1,500 1,500 2,100
2019/08/23 1,560 1,585 1,560 1,583 1,700
2019/08/22 1,590 1,590 1,470 1,520 7,300
2019/08/21 1,555 1,555 1,550 1,550 1,000
2019/08/20 1,590 1,590 1,590 1,590 400
2019/08/19 1,600 1,600 1,560 1,599 900
2019/08/16 1,597 1,599 1,564 1,568 1,300
2019/08/15 1,492 1,585 1,492 1,557 4,000
2019/08/14 1,657 1,657 1,532 1,532 7,000
2019/08/13 1,680 1,680 1,590 1,658 6,200
2019/08/09 1,671 1,700 1,671 1,689 1,600
2019/08/08 1,700 1,700 1,669 1,685 4,400
2019/08/07 1,700 1,709 1,673 1,694 3,700
2019/08/06 1,653 1,707 1,633 1,707 10,400
2019/08/05 1,565 1,693 1,550 1,693 9,400
2019/08/02 1,567 1,592 1,551 1,573 6,100
2019/08/01 1,585 1,601 1,533 1,581 3,800
2019/07/31 1,610 1,615 1,591 1,605 2,600
2019/07/30 1,601 1,610 1,598 1,610 4,700
2019/07/29 1,611 1,619 1,588 1,618 3,300
2019/07/26 1,577 1,614 1,577 1,600 2,600
2019/07/25 1,618 1,618 1,519 1,570 5,400
2019/07/24 1,578 1,620 1,578 1,618 4,700
2019/07/23 1,600 1,618 1,595 1,618 500
2019/07/22 1,608 1,622 1,600 1,610 1,800
2019/07/19 1,595 1,600 1,595 1,600 3,600
2019/07/18 1,585 1,597 1,544 1,596 5,500
2019/07/17 1,554 1,585 1,518 1,585 5,500
2019/07/16 1,498 1,577 1,460 1,565 7,100
2019/07/12 1,425 1,502 1,425 1,501 3,200
2019/07/11 1,400 1,480 1,400 1,480 3,500
2019/07/10 1,473 1,483 1,460 1,475 2,800
2019/07/09 1,435 1,474 1,400 1,474 8,600
2019/07/08 1,477 1,477 1,415 1,465 5,400
2019/07/05 1,389 1,460 1,385 1,450 16,400
2019/07/04 1,282 1,446 1,282 1,446 30,200
2019/07/03 1,281 1,398 1,279 1,287 22,700
2019/07/02 1,290 1,301 1,278 1,278 1,400
2019/07/01 1,300 1,300 1,278 1,278 1,000
2019/06/28 1,277 1,300 1,277 1,300 2,600
2019/06/27 1,263 1,305 1,261 1,286 2,900
2019/06/26 1,277 1,277 1,253 1,253 200
2019/06/25 1,278 1,278 1,277 1,277 600
2019/06/21 1,280 1,280 1,277 1,278 300
2019/06/20 1,282 1,291 1,265 1,290 900
2019/06/19 1,255 1,270 1,249 1,270 1,300
2019/06/18 1,259 1,259 1,228 1,230 1,800
2019/06/17 1,251 1,259 1,244 1,259 2,300
2019/06/14 1,247 1,257 1,246 1,251 1,100
2019/06/13 1,267 1,267 1,233 1,233 900
2019/06/12 1,290 1,290 1,290 1,290 100
2019/06/11 1,280 1,280 1,267 1,267 1,400
2019/06/10 1,295 1,295 1,265 1,280 5,200
2019/06/07 1,285 1,285 1,256 1,275 2,600
2019/06/06 1,294 1,294 1,264 1,264 300
2019/06/05 1,249 1,277 1,249 1,264 800
2019/06/04 1,234 1,242 1,227 1,228 1,000
2019/06/03 1,232 1,234 1,198 1,234 2,900
2019/05/31 1,275 1,289 1,244 1,250 1,400
2019/05/30 1,265 1,269 1,247 1,269 1,300
2019/05/29 1,257 1,295 1,257 1,295 300
2019/05/28 1,309 1,309 1,282 1,287 400
2019/05/27 1,288 1,310 1,288 1,309 800
2019/05/24 1,251 1,288 1,251 1,288 700
2019/05/23 1,294 1,294 1,263 1,281 3,100
2019/05/22 1,294 1,322 1,294 1,319 2,500
2019/05/21 1,274 1,276 1,274 1,276 4,700
2019/05/20 1,270 1,291 1,270 1,291 400
2019/05/17 1,269 1,285 1,257 1,262 2,700
2019/05/16 1,260 1,260 1,241 1,241 300
2019/05/15 1,294 1,294 1,294 1,294 200
2019/05/14 1,211 1,294 1,211 1,294 400
2019/05/13 1,297 1,297 1,297 1,297 100
2019/05/10 1,234 1,312 1,234 1,312 2,200
2019/05/09 1,221 1,256 1,211 1,229 1,800
2019/05/08 1,240 1,240 1,239 1,239 500
2019/05/07 1,255 1,255 1,250 1,255 600
2019/04/26 1,255 1,262 1,245 1,261 1,300
2019/04/25 1,256 1,257 1,249 1,254 600
2019/04/24 1,265 1,274 1,225 1,240 4,300
2019/04/23 1,258 1,258 1,249 1,251 900
2019/04/22 1,255 1,270 1,235 1,248 4,400
2019/04/19 1,260 1,278 1,260 1,267 900
2019/04/18 1,283 1,283 1,260 1,260 1,800
2019/04/17 1,284 1,284 1,273 1,283 800
2019/04/15 1,271 1,295 1,271 1,295 2,400
2019/04/12 1,320 1,320 1,290 1,290 3,200
2019/04/11 1,287 1,330 1,287 1,330 2,400
2019/04/10 1,292 1,292 1,274 1,285 1,300
2019/04/09 1,293 1,293 1,293 1,293 300
2019/04/05 1,293 1,311 1,293 1,311 200
2019/04/04 1,311 1,311 1,311 1,311 100
2019/04/03 1,299 1,313 1,286 1,313 1,700
2019/04/02 1,290 1,299 1,284 1,299 2,600
2019/03/29 1,299 1,300 1,299 1,300 200
2019/03/28 1,288 1,317 1,288 1,300 500
2019/03/26 1,310 1,310 1,286 1,309 1,000
2019/03/25 1,284 1,290 1,284 1,290 200
2019/03/22 1,290 1,294 1,283 1,283 400
2019/03/20 1,286 1,296 1,286 1,296 1,200
2019/03/19 1,299 1,299 1,290 1,299 900
2019/03/18 1,330 1,330 1,299 1,299 3,000
2019/03/15 1,294 1,322 1,290 1,322 1,100
2019/03/14 1,275 1,275 1,274 1,274 400
2019/03/13 1,285 1,285 1,284 1,285 1,800
2019/03/12 1,279 1,285 1,279 1,285 500
2019/03/11 1,271 1,286 1,271 1,277 1,100
2019/03/08 1,283 1,295 1,280 1,295 1,900
2019/03/07 1,297 1,300 1,296 1,300 800
2019/03/06 1,316 1,320 1,305 1,320 1,000
2019/03/05 1,325 1,333 1,306 1,320 1,800
2019/03/04 1,295 1,340 1,265 1,339 4,400
2019/03/01 1,302 1,302 1,286 1,300 1,500
2019/02/28 1,302 1,326 1,302 1,302 1,000
2019/02/27 1,300 1,330 1,300 1,330 1,300
2019/02/26 1,330 1,330 1,290 1,300 2,400
2019/02/25 1,300 1,322 1,300 1,322 1,900
2019/02/22 1,300 1,300 1,300 1,300 600
2019/02/21 1,292 1,300 1,290 1,295 2,000
2019/02/20 1,340 1,439 1,285 1,285 10,800
2019/02/19 1,282 1,286 1,282 1,286 300
2019/02/18 1,268 1,269 1,268 1,269 300
2019/02/15 1,270 1,270 1,259 1,269 1,000
2019/02/14 1,266 1,270 1,266 1,270 300
2019/02/13 1,267 1,273 1,266 1,266 600
2019/02/12 1,258 1,268 1,253 1,268 1,200
2019/02/08 1,257 1,269 1,253 1,258 1,200
2019/02/07 1,266 1,269 1,266 1,269 500
2019/02/06 1,289 1,289 1,275 1,289 500
2019/02/05 1,283 1,286 1,279 1,286 1,100
2019/02/04 1,255 1,277 1,255 1,269 600
2019/02/01 1,251 1,254 1,251 1,254 700
2019/01/30 1,262 1,268 1,250 1,250 900
2019/01/29 1,273 1,273 1,273 1,273 400
2019/01/28 1,309 1,309 1,287 1,287 600
2019/01/25 1,292 1,292 1,265 1,287 700
2019/01/24 1,285 1,285 1,262 1,262 1,900
2019/01/23 1,296 1,300 1,261 1,285 1,300
2019/01/22 1,329 1,329 1,270 1,317 3,200
2019/01/21 1,330 1,349 1,320 1,349 1,600
2019/01/18 1,293 1,317 1,290 1,310 3,100
2019/01/17 1,256 1,290 1,251 1,263 2,500
2019/01/16 1,312 1,312 1,255 1,255 3,600
2019/01/15 1,244 1,280 1,230 1,252 4,500
2019/01/11 1,259 1,265 1,214 1,214 2,100
2019/01/10 1,250 1,250 1,237 1,237 300
2019/01/09 1,233 1,250 1,224 1,248 2,400
2019/01/08 1,255 1,255 1,224 1,225 1,700
2019/01/07 1,225 1,250 1,225 1,230 1,400
2019/01/04 1,208 1,214 1,186 1,195 900

このページの先頭へ