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

中国塗料(4617)の株価時系列情報

中国塗料(4617)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
2024/03/28 2,268 2,270 2,203 2,217 206,800
2024/03/27 2,267 2,288 2,247 2,267 291,700
2024/03/26 2,282 2,293 2,244 2,252 320,300
2024/03/25 2,325 2,340 2,272 2,280 306,700
2024/03/22 2,355 2,360 2,297 2,324 425,200
2024/03/21 2,305 2,335 2,273 2,324 454,200
2024/03/19 2,194 2,270 2,184 2,267 608,600
2024/03/18 2,151 2,216 2,151 2,215 377,100
2024/03/15 2,105 2,159 2,093 2,137 547,000
2024/03/14 2,145 2,148 2,087 2,126 286,500
2024/03/13 2,168 2,196 2,083 2,110 391,300
2024/03/12 2,068 2,142 2,038 2,136 565,500
2024/03/11 2,100 2,130 2,023 2,068 775,300
2024/03/08 2,109 2,253 2,102 2,175 814,000
2024/03/07 2,195 2,241 2,113 2,138 1,036,900
2024/03/06 2,077 2,379 2,063 2,222 3,302,200
2024/03/05 2,107 2,137 2,096 2,127 407,000
2024/03/04 2,170 2,196 2,067 2,069 528,100
2024/03/01 2,135 2,150 2,095 2,140 461,800
2024/02/29 2,150 2,172 2,115 2,160 524,500
2024/02/28 2,155 2,177 2,133 2,144 347,800
2024/02/27 2,160 2,201 2,116 2,140 572,200
2024/02/26 2,164 2,208 2,142 2,167 401,200
2024/02/22 2,123 2,146 2,094 2,123 306,600
2024/02/21 2,088 2,119 2,085 2,117 356,400
2024/02/20 2,069 2,118 2,067 2,090 408,400
2024/02/19 2,030 2,100 2,024 2,100 404,600
2024/02/16 2,022 2,063 2,016 2,033 290,300
2024/02/15 2,024 2,028 1,992 2,003 274,600
2024/02/14 2,005 2,035 1,968 1,988 319,700
2024/02/13 1,985 2,025 1,961 2,025 363,100
2024/02/09 1,939 1,983 1,931 1,956 279,200
2024/02/08 1,936 1,971 1,905 1,952 424,200
2024/02/07 1,942 1,965 1,932 1,947 335,100
2024/02/06 1,975 1,988 1,938 1,945 303,700
2024/02/05 2,019 2,024 1,958 1,980 468,700
2024/02/02 2,000 2,042 1,983 2,017 789,900
2024/02/01 2,090 2,111 1,991 1,991 1,488,000
2024/01/31 1,894 1,894 1,856 1,891 563,400
2024/01/30 1,862 1,884 1,847 1,854 460,600
2024/01/29 1,782 1,898 1,778 1,872 1,003,500
2024/01/26 1,735 1,757 1,730 1,742 292,800
2024/01/25 1,730 1,755 1,721 1,747 281,100
2024/01/24 1,761 1,771 1,742 1,742 298,000
2024/01/23 1,791 1,810 1,761 1,775 275,000
2024/01/22 1,783 1,795 1,759 1,790 438,400
2024/01/19 1,751 1,766 1,742 1,756 284,200
2024/01/18 1,738 1,764 1,727 1,736 352,300
2024/01/17 1,796 1,811 1,743 1,743 502,700
2024/01/16 1,819 1,819 1,789 1,798 224,900
2024/01/15 1,790 1,819 1,781 1,815 317,000
2024/01/12 1,787 1,816 1,773 1,798 572,800
2024/01/11 1,770 1,776 1,737 1,752 427,700
2024/01/10 1,711 1,785 1,711 1,755 791,400
2024/01/09 1,706 1,747 1,702 1,742 538,200
2024/01/05 1,725 1,737 1,690 1,691 404,100
2024/01/04 1,658 1,712 1,638 1,708 480,000
2023/12/29 1,649 1,672 1,643 1,658 386,500
2023/12/28 1,649 1,684 1,640 1,658 494,900
2023/12/27 1,669 1,688 1,652 1,664 803,500
2023/12/26 1,715 1,715 1,635 1,695 1,785,400
2023/12/25 1,690 1,690 1,641 1,648 288,200
2023/12/22 1,645 1,686 1,631 1,657 371,600
2023/12/21 1,613 1,628 1,605 1,621 220,700
2023/12/20 1,635 1,652 1,623 1,639 284,200
2023/12/19 1,615 1,633 1,599 1,619 239,300
2023/12/18 1,594 1,633 1,579 1,602 479,500
2023/12/15 1,635 1,659 1,607 1,622 527,700
2023/12/14 1,651 1,666 1,614 1,634 450,300
2023/12/13 1,681 1,700 1,645 1,668 459,000
2023/12/12 1,650 1,684 1,640 1,655 740,800
2023/12/11 1,640 1,652 1,621 1,633 385,000
2023/12/08 1,600 1,620 1,571 1,594 979,800
2023/12/07 1,629 1,660 1,615 1,631 660,400
2023/12/06 1,558 1,638 1,556 1,630 779,900
2023/12/05 1,570 1,579 1,531 1,554 652,100
2023/12/04 1,559 1,595 1,533 1,583 659,100
2023/12/01 1,552 1,585 1,547 1,567 592,700
2023/11/30 1,472 1,549 1,465 1,541 605,300
2023/11/29 1,490 1,500 1,471 1,475 212,500
2023/11/28 1,483 1,504 1,474 1,499 229,300
2023/11/27 1,504 1,522 1,485 1,487 509,200
2023/11/24 1,485 1,494 1,468 1,484 238,800
2023/11/22 1,446 1,482 1,439 1,474 258,300
2023/11/21 1,429 1,446 1,423 1,441 216,600
2023/11/20 1,438 1,464 1,424 1,427 348,300
2023/11/17 1,417 1,455 1,414 1,454 275,400
2023/11/16 1,440 1,455 1,420 1,425 510,900
2023/11/15 1,467 1,472 1,446 1,465 245,700
2023/11/14 1,462 1,464 1,426 1,459 366,100
2023/11/13 1,477 1,477 1,445 1,458 291,500
2023/11/10 1,482 1,503 1,449 1,472 787,800
2023/11/09 1,409 1,432 1,400 1,425 452,600
2023/11/08 1,455 1,462 1,394 1,403 1,005,500
2023/11/07 1,451 1,469 1,443 1,457 526,900
2023/11/06 1,485 1,493 1,446 1,480 791,700
2023/11/02 1,514 1,526 1,442 1,459 1,207,800
2023/11/01 1,462 1,512 1,425 1,494 2,121,200
2023/10/31 1,360 1,360 1,325 1,357 689,300
2023/10/30 1,341 1,359 1,333 1,342 1,184,100
2023/10/27 1,335 1,361 1,333 1,361 501,900
2023/10/26 1,322 1,349 1,318 1,320 369,100
2023/10/25 1,340 1,346 1,322 1,331 342,200
2023/10/24 1,318 1,327 1,277 1,320 571,200
2023/10/23 1,317 1,331 1,297 1,298 518,600
2023/10/20 1,302 1,325 1,301 1,317 384,500
2023/10/19 1,320 1,332 1,304 1,310 444,600
2023/10/18 1,345 1,352 1,326 1,337 307,700
2023/10/17 1,353 1,360 1,321 1,338 300,500
2023/10/16 1,341 1,352 1,325 1,333 303,500
2023/10/13 1,354 1,365 1,341 1,344 249,900
2023/10/12 1,356 1,373 1,346 1,370 277,000
2023/10/11 1,373 1,373 1,347 1,347 324,100
2023/10/10 1,350 1,374 1,350 1,369 663,200
2023/10/06 1,292 1,321 1,292 1,314 496,300
2023/10/05 1,300 1,319 1,280 1,316 562,100
2023/10/04 1,300 1,313 1,275 1,278 1,183,100
2023/10/03 1,363 1,363 1,321 1,326 873,500
2023/10/02 1,383 1,405 1,369 1,373 795,700
2023/09/29 1,408 1,411 1,339 1,355 969,100
2023/09/28 1,406 1,424 1,401 1,409 415,200
2023/09/27 1,439 1,450 1,417 1,437 760,300
2023/09/26 1,445 1,450 1,431 1,445 348,800
2023/09/25 1,436 1,450 1,422 1,449 354,200
2023/09/22 1,415 1,434 1,402 1,426 502,300
2023/09/21 1,419 1,447 1,419 1,436 534,200
2023/09/20 1,450 1,453 1,417 1,418 487,500
2023/09/19 1,430 1,449 1,425 1,440 476,600
2023/09/15 1,445 1,457 1,429 1,431 634,800
2023/09/14 1,426 1,448 1,421 1,445 323,100
2023/09/13 1,441 1,448 1,408 1,419 542,500
2023/09/12 1,468 1,469 1,437 1,441 362,100
2023/09/11 1,459 1,462 1,440 1,455 268,800
2023/09/08 1,445 1,453 1,431 1,440 439,900
2023/09/07 1,469 1,477 1,449 1,455 345,600
2023/09/06 1,470 1,472 1,450 1,468 481,300
2023/09/05 1,462 1,468 1,445 1,463 500,300
2023/09/04 1,438 1,478 1,435 1,478 594,100
2023/09/01 1,426 1,436 1,418 1,430 366,400
2023/08/31 1,426 1,446 1,422 1,427 654,300
2023/08/30 1,419 1,428 1,397 1,420 589,100
2023/08/29 1,383 1,409 1,381 1,408 547,200
2023/08/28 1,366 1,380 1,361 1,379 468,900
2023/08/25 1,351 1,363 1,346 1,356 349,600
2023/08/24 1,374 1,374 1,358 1,370 368,600
2023/08/23 1,373 1,374 1,354 1,374 463,500
2023/08/22 1,353 1,368 1,341 1,368 692,400
2023/08/21 1,342 1,354 1,334 1,341 502,800
2023/08/18 1,345 1,356 1,333 1,341 481,000
2023/08/17 1,359 1,374 1,321 1,355 784,300
2023/08/16 1,349 1,362 1,337 1,354 790,400
2023/08/15 1,339 1,355 1,327 1,345 594,700
2023/08/14 1,380 1,380 1,323 1,330 918,200
2023/08/10 1,363 1,378 1,350 1,362 1,181,700
2023/08/09 1,324 1,356 1,307 1,352 1,249,300
2023/08/08 1,332 1,346 1,304 1,310 1,272,300
2023/08/07 1,300 1,329 1,292 1,325 1,530,400
2023/08/04 1,307 1,318 1,288 1,293 933,200
2023/08/03 1,346 1,346 1,298 1,304 1,097,900
2023/08/02 1,379 1,379 1,347 1,356 1,260,400
2023/08/01 1,400 1,417 1,323 1,360 3,397,800
2023/07/31 1,212 1,243 1,210 1,231 481,000
2023/07/28 1,177 1,185 1,159 1,182 240,300
2023/07/27 1,187 1,189 1,180 1,186 145,000
2023/07/26 1,185 1,193 1,177 1,185 167,400
2023/07/25 1,173 1,184 1,163 1,183 186,300
2023/07/24 1,176 1,190 1,167 1,167 189,500
2023/07/21 1,170 1,179 1,161 1,165 435,500
2023/07/20 1,184 1,202 1,175 1,179 274,900
2023/07/19 1,183 1,190 1,181 1,188 104,400
2023/07/18 1,170 1,192 1,159 1,174 242,800
2023/07/14 1,155 1,165 1,125 1,149 303,400
2023/07/13 1,173 1,182 1,162 1,177 92,400
2023/07/12 1,181 1,181 1,170 1,172 61,400
2023/07/11 1,187 1,192 1,171 1,174 80,400
2023/07/10 1,181 1,183 1,172 1,175 95,900
2023/07/07 1,200 1,200 1,176 1,178 205,800
2023/07/06 1,203 1,220 1,201 1,210 157,900
2023/07/05 1,214 1,224 1,210 1,213 96,400
2023/07/04 1,251 1,251 1,206 1,206 204,700
2023/07/03 1,223 1,257 1,220 1,256 227,500
2023/06/30 1,193 1,213 1,176 1,212 185,400
2023/06/29 1,208 1,214 1,190 1,201 297,800
2023/06/28 1,200 1,215 1,189 1,202 275,200
2023/06/27 1,188 1,198 1,170 1,197 146,600
2023/06/26 1,165 1,193 1,153 1,188 182,100
2023/06/23 1,187 1,187 1,153 1,162 196,500
2023/06/22 1,180 1,187 1,166 1,181 169,500
2023/06/21 1,155 1,173 1,152 1,173 131,300
2023/06/20 1,162 1,176 1,157 1,168 123,500
2023/06/19 1,155 1,162 1,143 1,162 149,900
2023/06/16 1,115 1,151 1,113 1,146 360,900
2023/06/15 1,142 1,142 1,121 1,122 113,100
2023/06/14 1,142 1,148 1,134 1,143 100,900
2023/06/13 1,145 1,147 1,134 1,140 121,200
2023/06/12 1,135 1,143 1,129 1,134 95,300
2023/06/09 1,126 1,136 1,121 1,127 155,200
2023/06/08 1,103 1,122 1,103 1,117 160,400
2023/06/07 1,116 1,129 1,100 1,100 179,600
2023/06/06 1,092 1,115 1,090 1,115 99,300

このページの先頭へ