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
2023/12/29 1,468 1,488 1,468 1,488 900
2023/12/28 1,467 1,468 1,467 1,468 500
2023/12/27 1,496 1,496 1,466 1,466 1,000
2023/12/26 1,519 1,519 1,487 1,496 2,100
2023/12/25 1,467 1,500 1,467 1,476 2,200
2023/12/22 1,488 1,488 1,465 1,467 800
2023/12/21 1,477 1,482 1,461 1,461 400
2023/12/20 1,472 1,499 1,461 1,477 900
2023/12/19 1,469 1,473 1,460 1,460 1,100
2023/12/18 1,456 1,456 1,445 1,454 600
2023/12/15 1,441 1,469 1,441 1,447 700
2023/12/14 1,447 1,470 1,440 1,440 1,000
2023/12/13 1,454 1,454 1,447 1,447 700
2023/12/12 1,453 1,474 1,453 1,455 800
2023/12/11 1,479 1,479 1,450 1,452 1,700
2023/12/08 1,447 1,447 1,446 1,447 500
2023/12/07 1,451 1,460 1,445 1,446 1,000
2023/12/06 1,432 1,463 1,432 1,451 12,500
2023/12/05 1,540 1,540 1,502 1,502 500
2023/12/04 1,510 1,510 1,499 1,510 300
2023/11/30 1,520 1,520 1,500 1,510 900
2023/11/29 1,519 1,525 1,430 1,520 5,400
2023/11/28 1,567 1,573 1,522 1,544 5,700
2023/11/27 1,529 1,529 1,510 1,527 700
2023/11/24 1,500 1,521 1,500 1,501 3,400
2023/11/22 1,516 1,519 1,499 1,500 2,800
2023/11/21 1,507 1,533 1,506 1,533 700
2023/11/20 1,508 1,508 1,500 1,500 1,800
2023/11/17 1,501 1,501 1,499 1,499 700
2023/11/16 1,509 1,510 1,499 1,499 1,500
2023/11/15 1,512 1,514 1,500 1,500 1,300
2023/11/14 1,501 1,508 1,498 1,508 700
2023/11/13 1,498 1,498 1,496 1,496 1,100
2023/11/10 1,513 1,523 1,498 1,522 2,200
2023/11/09 1,510 1,513 1,510 1,513 200
2023/11/08 1,500 1,500 1,494 1,495 500
2023/11/07 1,498 1,503 1,498 1,500 2,000
2023/11/06 1,510 1,510 1,492 1,492 800
2023/11/02 1,501 1,501 1,490 1,490 600
2023/11/01 1,493 1,520 1,467 1,503 2,200
2023/10/31 1,492 1,492 1,492 1,492 1,200
2023/10/30 1,500 1,502 1,476 1,492 1,100
2023/10/27 1,521 1,521 1,502 1,502 300
2023/10/26 1,522 1,522 1,521 1,521 200
2023/10/25 1,526 1,531 1,500 1,500 4,500
2023/10/24 1,531 1,531 1,525 1,525 1,700
2023/10/23 1,595 1,595 1,550 1,550 3,400
2023/10/20 1,595 1,595 1,572 1,573 4,200
2023/10/19 1,610 1,610 1,595 1,595 1,400
2023/10/18 1,615 1,615 1,610 1,610 700
2023/10/17 1,638 1,638 1,614 1,614 500
2023/10/16 1,614 1,643 1,614 1,638 500
2023/10/13 1,670 1,670 1,607 1,612 2,000
2023/10/12 1,635 1,650 1,630 1,650 2,600
2023/10/11 1,605 1,639 1,605 1,630 600
2023/10/10 1,645 1,650 1,645 1,645 500
2023/10/06 1,645 1,681 1,645 1,645 300
2023/10/05 1,648 1,672 1,637 1,637 300
2023/10/03 1,639 1,639 1,630 1,631 500
2023/10/02 1,729 1,729 1,629 1,629 1,900
2023/09/29 1,656 1,656 1,656 1,656 100
2023/09/27 1,650 1,652 1,605 1,635 3,400
2023/09/26 1,677 1,677 1,650 1,650 1,000
2023/09/25 1,637 1,651 1,637 1,651 1,400
2023/09/22 1,640 1,640 1,636 1,636 200
2023/09/20 1,628 1,678 1,614 1,678 1,900
2023/09/19 1,650 1,650 1,639 1,639 300
2023/09/15 1,620 1,620 1,620 1,620 400
2023/09/14 1,638 1,638 1,620 1,620 600
2023/09/13 1,629 1,629 1,614 1,614 1,700
2023/09/11 1,663 1,663 1,635 1,650 1,000
2023/09/08 1,638 1,640 1,623 1,623 3,000
2023/09/07 1,621 1,630 1,616 1,630 6,200
2023/09/06 1,638 1,638 1,622 1,623 13,600
2023/09/05 1,623 1,638 1,621 1,638 900
2023/09/04 1,631 1,640 1,623 1,624 3,200
2023/09/01 1,626 1,629 1,600 1,620 1,600
2023/08/31 1,633 1,633 1,625 1,625 1,700
2023/08/30 1,631 1,634 1,631 1,634 700
2023/08/29 1,631 1,631 1,631 1,631 500
2023/08/28 1,650 1,661 1,650 1,650 2,100
2023/08/25 1,686 1,686 1,671 1,671 1,200
2023/08/24 1,686 1,686 1,686 1,686 100
2023/08/23 1,681 1,681 1,681 1,681 1,000
2023/08/22 1,681 1,681 1,680 1,681 1,700
2023/08/21 1,700 1,700 1,681 1,681 600
2023/08/17 1,676 1,693 1,631 1,631 800
2023/08/16 1,694 1,694 1,684 1,684 200
2023/08/15 1,694 1,700 1,694 1,694 900
2023/08/14 1,694 1,694 1,694 1,694 100
2023/08/09 1,690 1,725 1,685 1,694 2,200
2023/08/08 1,679 1,690 1,679 1,690 600
2023/08/03 1,740 1,740 1,740 1,740 100
2023/08/02 1,725 1,741 1,700 1,700 500
2023/07/27 1,738 1,741 1,738 1,741 200
2023/07/26 1,780 1,780 1,736 1,736 1,000
2023/07/25 1,755 1,774 1,755 1,774 400
2023/07/24 1,734 1,755 1,734 1,755 400
2023/07/21 1,750 1,750 1,734 1,734 400
2023/07/20 1,757 1,757 1,750 1,750 200
2023/07/19 1,757 1,757 1,757 1,757 100
2023/07/18 1,781 1,781 1,760 1,760 500
2023/07/14 1,765 1,782 1,760 1,781 900
2023/07/13 1,775 1,844 1,742 1,742 3,100
2023/07/12 1,799 1,849 1,786 1,849 1,700
2023/07/11 1,780 1,780 1,722 1,779 500
2023/07/10 1,779 1,779 1,779 1,779 100
2023/07/07 1,799 1,799 1,799 1,799 100
2023/07/05 1,820 1,820 1,752 1,770 500
2023/07/04 1,800 1,821 1,800 1,820 900
2023/07/03 1,799 1,800 1,799 1,799 800
2023/06/27 1,797 1,797 1,797 1,797 800
2023/06/26 1,775 1,780 1,763 1,780 700
2023/06/23 1,760 1,760 1,760 1,760 100
2023/06/22 1,763 1,763 1,763 1,763 200
2023/06/21 1,800 1,800 1,760 1,760 400
2023/06/20 1,832 1,832 1,801 1,801 200
2023/06/15 1,811 1,851 1,811 1,851 500
2023/06/13 1,851 1,851 1,811 1,811 500
2023/06/12 1,800 1,880 1,800 1,811 1,000
2023/06/09 1,747 1,748 1,747 1,747 400
2023/06/08 1,747 1,747 1,747 1,747 200
2023/06/07 1,750 1,750 1,750 1,750 100
2023/06/06 1,800 1,800 1,750 1,750 1,600
2023/06/05 1,750 1,751 1,750 1,751 500
2023/05/26 1,820 1,820 1,782 1,782 900
2023/05/25 1,788 1,790 1,779 1,780 600
2023/05/22 1,819 1,819 1,779 1,779 200
2023/05/16 1,819 1,819 1,800 1,800 200
2023/05/15 1,806 1,806 1,800 1,800 400
2023/05/12 1,807 1,807 1,806 1,806 200
2023/05/10 1,831 1,831 1,824 1,824 200
2023/05/08 1,869 1,869 1,869 1,869 100
2023/05/02 1,803 1,803 1,803 1,803 100
2023/04/27 1,803 1,803 1,803 1,803 400
2023/04/25 1,892 1,892 1,825 1,825 1,200
2023/04/24 1,868 1,892 1,868 1,892 500
2023/04/21 1,869 1,869 1,868 1,868 200
2023/04/19 1,867 1,867 1,867 1,867 100
2023/04/18 1,866 1,866 1,866 1,866 100
2023/04/17 1,883 1,883 1,870 1,870 700
2023/04/14 1,815 1,895 1,766 1,895 4,900
2023/04/13 1,868 1,868 1,850 1,855 800
2023/04/05 1,828 1,828 1,828 1,828 100
2023/04/04 1,860 1,868 1,860 1,868 200
2023/04/03 1,882 1,882 1,868 1,868 300
2023/03/31 1,842 1,842 1,842 1,842 100
2023/03/30 1,895 1,895 1,895 1,895 100
2023/03/29 1,895 1,895 1,895 1,895 100
2023/03/28 1,898 1,898 1,895 1,895 1,200
2023/03/27 1,839 1,839 1,839 1,839 100
2023/03/24 1,839 1,839 1,839 1,839 200
2023/03/22 1,811 1,851 1,811 1,851 200
2023/03/20 1,928 1,928 1,888 1,888 200
2023/03/17 1,909 1,909 1,888 1,888 400
2023/03/16 1,877 1,877 1,877 1,877 100
2023/03/15 1,860 1,977 1,860 1,890 1,800
2023/03/10 1,899 1,900 1,860 1,860 300
2023/03/09 1,839 1,881 1,839 1,879 900
2023/03/08 1,879 1,879 1,879 1,879 100
2023/03/07 1,857 1,857 1,857 1,857 100
2023/03/06 1,857 1,857 1,857 1,857 100
2023/03/03 1,799 1,857 1,799 1,857 300
2023/03/02 1,777 1,777 1,777 1,777 100
2023/02/28 1,778 1,778 1,748 1,748 1,100
2023/02/27 1,699 1,739 1,699 1,739 400
2023/02/24 1,718 1,752 1,692 1,699 1,900
2023/02/22 1,750 1,750 1,717 1,718 500
2023/02/21 1,870 1,870 1,763 1,763 1,500
2023/02/20 1,865 1,865 1,845 1,845 200
2023/02/16 1,850 1,851 1,811 1,851 400
2023/02/15 1,838 1,838 1,777 1,817 600
2023/02/14 1,839 1,839 1,839 1,839 100
2023/02/13 1,888 1,888 1,800 1,800 800
2023/02/10 1,778 1,865 1,777 1,860 900
2023/02/09 1,850 1,850 1,801 1,801 500
2023/02/07 1,919 1,919 1,879 1,879 600
2023/02/06 1,934 1,959 1,928 1,959 300
2023/02/03 1,952 1,953 1,936 1,950 600
2023/01/27 1,992 1,992 1,992 1,992 100
2023/01/26 1,990 1,990 1,968 1,968 1,000
2023/01/25 1,952 1,952 1,950 1,950 300
2023/01/24 1,952 1,952 1,950 1,950 400
2023/01/23 1,954 1,970 1,952 1,970 700
2023/01/20 2,048 2,048 1,961 1,961 1,400
2023/01/19 2,020 2,020 2,011 2,011 200
2023/01/18 2,039 2,039 2,011 2,011 500
2023/01/17 2,088 2,089 2,088 2,089 200
2023/01/16 2,053 2,054 2,038 2,038 400
2023/01/12 2,096 2,096 2,046 2,046 200
2023/01/11 2,092 2,092 2,003 2,003 800

このページの先頭へ