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
2025/12/15 1,867 1,928 1,867 1,928 1,700
2025/12/12 1,865 1,929 1,865 1,865 2,300
2025/12/11 1,886 1,924 1,865 1,865 1,100
2025/12/10 1,906 1,930 1,895 1,895 2,000
2025/12/09 1,839 1,925 1,834 1,923 5,200
2025/12/08 1,888 1,891 1,822 1,839 6,000
2025/12/05 1,919 1,920 1,871 1,900 3,200
2025/12/04 1,927 1,930 1,904 1,921 3,900
2025/12/03 2,010 2,010 1,920 1,920 6,900
2025/12/02 2,105 2,105 1,919 2,025 11,700
2025/12/01 2,179 2,179 2,115 2,115 5,300
2025/11/28 2,205 2,238 2,172 2,179 12,600
2025/11/27 2,194 2,400 2,170 2,252 24,000
2025/11/26 2,450 2,600 2,450 2,538 11,800
2025/11/25 2,415 2,446 2,415 2,430 7,000
2025/11/21 2,420 2,420 2,391 2,412 3,600
2025/11/20 2,390 2,460 2,390 2,420 2,600
2025/11/19 2,382 2,400 2,372 2,390 1,900
2025/11/18 2,380 2,382 2,360 2,376 3,300
2025/11/17 2,354 2,415 2,354 2,382 3,800
2025/11/14 2,362 2,363 2,340 2,354 2,600
2025/11/13 2,361 2,361 2,335 2,342 2,000
2025/11/12 2,329 2,363 2,329 2,351 2,800
2025/11/11 2,287 2,352 2,287 2,352 2,500
2025/11/10 2,261 2,299 2,261 2,287 3,300
2025/11/07 2,268 2,278 2,245 2,261 1,000
2025/11/06 2,260 2,260 2,245 2,259 1,300
2025/11/05 2,271 2,272 2,247 2,247 2,300
2025/11/04 2,245 2,270 2,245 2,247 3,800
2025/10/31 2,253 2,253 2,236 2,245 1,200
2025/10/30 2,271 2,271 2,228 2,253 4,800
2025/10/29 2,278 2,280 2,240 2,240 2,000
2025/10/28 2,249 2,270 2,220 2,253 2,100
2025/10/27 2,166 2,212 2,166 2,212 2,400
2025/10/24 2,123 2,160 2,123 2,160 1,000
2025/10/23 2,122 2,122 2,122 2,122 1,800
2025/10/22 2,120 2,129 2,098 2,129 2,400
2025/10/21 2,094 2,137 2,094 2,098 900
2025/10/20 2,105 2,133 2,094 2,094 2,200
2025/10/17 2,063 2,105 2,063 2,083 900
2025/10/16 2,217 2,217 2,057 2,063 6,500
2025/10/15 2,199 2,241 2,191 2,191 500
2025/10/14 2,201 2,213 2,199 2,199 2,000
2025/10/10 2,227 2,227 2,222 2,222 900
2025/10/09 2,227 2,244 2,227 2,240 6,700
2025/10/08 2,240 2,244 2,232 2,244 2,700
2025/10/07 2,272 2,272 2,240 2,240 1,700
2025/10/06 2,245 2,284 2,245 2,284 2,300
2025/10/03 2,199 2,240 2,171 2,240 2,500
2025/10/02 2,200 2,200 2,163 2,199 700
2025/10/01 2,185 2,200 2,162 2,162 1,700
2025/09/30 2,197 2,198 2,150 2,185 2,300
2025/09/29 2,079 2,200 2,079 2,199 4,700
2025/09/26 2,070 2,082 2,040 2,082 1,300
2025/09/25 2,035 2,080 2,035 2,061 1,000
2025/09/24 2,025 2,059 2,025 2,035 800
2025/09/22 2,012 2,029 2,010 2,024 1,200
2025/09/19 2,060 2,060 2,031 2,031 1,900
2025/09/18 2,052 2,060 2,047 2,060 1,500
2025/09/17 2,060 2,060 2,052 2,052 300
2025/09/16 2,081 2,083 2,080 2,081 1,200
2025/09/12 2,090 2,090 2,066 2,080 700
2025/09/11 2,097 2,097 2,085 2,094 300
2025/09/10 2,066 2,098 2,066 2,085 400
2025/09/09 2,099 2,099 2,065 2,065 500
2025/09/08 2,050 2,092 2,046 2,052 1,800
2025/09/05 2,050 2,050 2,049 2,050 500
2025/09/04 2,053 2,055 2,050 2,050 1,300
2025/09/03 2,108 2,108 2,052 2,052 1,500
2025/09/02 2,143 2,175 2,115 2,115 1,000
2025/09/01 2,147 2,184 2,095 2,110 3,400
2025/08/29 2,050 2,098 2,050 2,097 1,000
2025/08/28 2,048 2,049 2,037 2,049 1,300
2025/08/27 2,037 2,045 2,005 2,045 2,000
2025/08/26 2,037 2,041 2,002 2,037 2,800
2025/08/25 1,938 1,998 1,938 1,997 1,000
2025/08/22 1,960 1,960 1,916 1,917 1,800
2025/08/21 1,946 1,946 1,920 1,920 1,200
2025/08/20 1,953 1,953 1,943 1,944 600
2025/08/19 1,935 1,953 1,930 1,953 1,600
2025/08/18 1,996 1,996 1,955 1,955 1,600
2025/08/15 1,899 1,916 1,884 1,916 5,000
2025/08/14 1,869 1,880 1,863 1,880 1,200
2025/08/13 1,869 1,870 1,861 1,863 1,300
2025/08/12 1,850 1,860 1,850 1,860 1,200
2025/08/08 1,834 1,835 1,831 1,835 700
2025/08/07 1,831 1,846 1,830 1,834 500
2025/08/06 1,843 1,843 1,829 1,831 1,500
2025/08/05 1,844 1,846 1,835 1,843 900
2025/08/04 1,825 1,837 1,824 1,837 2,100
2025/08/01 1,812 1,826 1,810 1,826 500
2025/07/31 1,834 1,834 1,809 1,812 1,300
2025/07/30 1,808 1,833 1,808 1,811 1,300
2025/07/29 1,822 1,844 1,810 1,816 4,500
2025/07/28 1,822 1,822 1,807 1,821 2,200
2025/07/25 1,813 1,814 1,803 1,814 1,700
2025/07/24 1,809 1,813 1,807 1,813 2,200
2025/07/23 1,805 1,814 1,794 1,810 2,700
2025/07/22 1,785 1,810 1,785 1,805 2,200
2025/07/18 1,781 1,794 1,781 1,793 1,300
2025/07/17 1,797 1,797 1,779 1,780 4,300
2025/07/16 1,794 1,817 1,788 1,794 14,200
2025/07/15 1,773 1,825 1,767 1,780 58,000
2025/07/14 1,666 1,791 1,653 1,653 6,400
2025/07/11 1,665 1,665 1,630 1,630 900
2025/07/09 1,675 1,675 1,669 1,672 600
2025/07/07 1,673 1,673 1,673 1,673 300
2025/07/04 1,634 1,673 1,634 1,673 300
2025/07/03 1,633 1,633 1,633 1,633 200
2025/07/02 1,632 1,632 1,632 1,632 300
2025/07/01 1,661 1,661 1,628 1,628 200
2025/06/26 1,670 1,670 1,621 1,621 500
2025/06/25 1,675 1,683 1,670 1,670 1,000
2025/06/23 1,649 1,675 1,649 1,675 200
2025/06/19 1,688 1,689 1,688 1,689 500
2025/06/18 1,688 1,688 1,688 1,688 100
2025/06/17 1,688 1,688 1,680 1,680 200
2025/06/16 1,686 1,686 1,686 1,686 600
2025/06/11 1,660 1,660 1,660 1,660 100
2025/06/09 1,651 1,698 1,651 1,698 500
2025/06/06 1,684 1,684 1,644 1,644 300
2025/06/03 1,644 1,644 1,644 1,644 200
2025/05/28 1,637 1,662 1,637 1,640 400
2025/05/27 1,675 1,675 1,635 1,635 1,300
2025/05/22 1,626 1,626 1,626 1,626 100
2025/05/21 1,626 1,626 1,626 1,626 100
2025/05/20 1,645 1,700 1,645 1,695 1,300
2025/05/19 1,743 1,743 1,645 1,645 3,500
2025/05/16 1,611 1,920 1,588 1,710 154,500
2025/05/15 1,591 1,591 1,591 1,591 200
2025/05/14 1,600 1,638 1,582 1,589 5,200
2025/05/13 1,610 1,610 1,592 1,592 600
2025/05/12 1,593 1,606 1,593 1,606 600
2025/05/09 1,609 1,609 1,590 1,590 1,300
2025/05/08 1,610 1,611 1,609 1,609 400
2025/05/07 1,620 1,620 1,606 1,608 1,900
2025/05/02 1,600 1,639 1,595 1,638 5,600
2025/05/01 1,657 1,657 1,637 1,637 200
2025/04/28 1,659 1,659 1,628 1,628 800
2025/04/25 1,625 1,646 1,625 1,646 1,100
2025/04/23 1,621 1,621 1,621 1,621 100
2025/04/22 1,644 1,644 1,612 1,644 1,600
2025/04/21 1,640 1,640 1,640 1,640 100
2025/04/18 1,638 1,638 1,626 1,626 200
2025/04/16 1,633 1,633 1,630 1,630 300
2025/04/15 1,593 1,593 1,593 1,593 300
2025/04/14 1,590 1,590 1,590 1,590 200
2025/04/11 1,600 1,600 1,587 1,587 2,600
2025/04/10 1,608 1,610 1,600 1,600 1,200
2025/04/09 1,575 1,575 1,565 1,565 1,000
2025/04/08 1,545 1,575 1,505 1,575 4,200
2025/04/07 1,545 1,689 1,472 1,530 13,800
2025/04/04 1,620 1,621 1,579 1,580 5,200
2025/04/03 1,646 1,650 1,640 1,650 900
2025/04/02 1,654 1,661 1,654 1,660 700
2025/04/01 1,666 1,666 1,650 1,650 200
2025/03/31 1,690 1,700 1,660 1,700 2,900
2025/03/28 1,690 1,690 1,690 1,690 200
2025/03/27 1,690 1,690 1,690 1,690 500
2025/03/26 1,681 1,715 1,670 1,715 4,300
2025/03/25 1,615 1,641 1,615 1,641 1,400
2025/03/24 1,615 1,615 1,593 1,615 800
2025/03/21 1,610 1,618 1,606 1,618 1,200
2025/03/19 1,602 1,610 1,602 1,610 1,100
2025/03/18 1,605 1,605 1,601 1,601 200
2025/03/17 1,613 1,613 1,613 1,613 1,400
2025/03/11 1,600 1,619 1,600 1,619 200
2025/03/10 1,600 1,604 1,600 1,604 400
2025/03/07 1,600 1,603 1,600 1,600 500
2025/03/06 1,600 1,604 1,597 1,597 1,600
2025/03/05 1,605 1,615 1,604 1,604 2,300
2025/03/04 1,604 1,604 1,600 1,602 1,100
2025/03/03 1,563 1,575 1,563 1,575 300
2025/02/28 1,591 1,595 1,545 1,590 2,500
2025/02/27 1,600 1,625 1,600 1,625 1,100
2025/02/26 1,681 1,691 1,600 1,600 2,000
2025/02/21 1,607 1,607 1,605 1,605 200
2025/02/20 1,633 1,719 1,630 1,630 3,800
2025/02/19 1,608 1,608 1,605 1,605 700
2025/02/18 1,602 1,610 1,600 1,600 400
2025/02/10 1,555 1,555 1,555 1,555 100
2025/02/05 1,540 1,540 1,540 1,540 300
2025/02/03 1,541 1,541 1,541 1,541 200
2025/01/31 1,545 1,547 1,545 1,545 3,300
2025/01/30 1,545 1,545 1,545 1,545 100
2025/01/29 1,607 1,607 1,571 1,580 500
2025/01/28 1,595 1,618 1,563 1,618 1,100
2025/01/27 1,547 1,555 1,547 1,555 400
2025/01/24 1,577 1,590 1,546 1,546 1,000
2025/01/23 1,526 1,526 1,526 1,526 100
2025/01/21 1,526 1,526 1,526 1,526 100
2025/01/20 1,528 1,528 1,528 1,528 100
2025/01/16 1,580 1,580 1,531 1,533 1,800
2025/01/15 1,620 1,695 1,521 1,578 6,700
2025/01/14 1,576 1,589 1,576 1,585 400
2025/01/10 1,585 1,585 1,565 1,565 200
2025/01/09 1,545 1,545 1,545 1,545 100
2025/01/07 1,545 1,545 1,545 1,545 100
2025/01/06 1,528 1,528 1,528 1,528 100

このページの先頭へ