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 |