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
2019/12/30 1,058 1,058 1,045 1,045 50,100
2019/12/27 1,065 1,065 1,059 1,063 46,300
2019/12/26 1,044 1,057 1,041 1,057 48,900
2019/12/25 1,048 1,048 1,031 1,043 41,900
2019/12/24 1,040 1,047 1,034 1,038 24,500
2019/12/23 1,052 1,053 1,036 1,041 55,600
2019/12/20 1,058 1,058 1,043 1,046 102,200
2019/12/19 1,045 1,054 1,044 1,052 43,200
2019/12/18 1,061 1,062 1,034 1,044 78,300
2019/12/17 1,060 1,070 1,051 1,070 123,200
2019/12/16 1,070 1,071 1,054 1,057 113,400
2019/12/13 1,054 1,075 1,054 1,065 187,600
2019/12/12 1,048 1,053 1,041 1,041 82,800
2019/12/11 1,065 1,065 1,039 1,048 112,400
2019/12/10 1,057 1,070 1,055 1,061 115,400
2019/12/09 1,055 1,061 1,046 1,052 80,800
2019/12/06 1,028 1,043 1,026 1,042 78,100
2019/12/05 1,026 1,035 1,024 1,027 105,500
2019/12/04 1,020 1,031 1,014 1,027 102,800
2019/12/03 1,023 1,032 1,018 1,030 142,500
2019/12/02 1,034 1,039 1,026 1,034 151,700
2019/11/29 1,015 1,022 1,008 1,015 120,500
2019/11/28 1,023 1,023 1,008 1,015 80,700
2019/11/27 1,012 1,023 1,012 1,018 74,100
2019/11/26 1,039 1,042 1,017 1,022 107,300
2019/11/25 1,029 1,040 1,028 1,031 93,200
2019/11/22 1,013 1,023 1,012 1,016 69,100
2019/11/21 1,014 1,018 992 1,011 112,300
2019/11/20 1,023 1,030 1,011 1,020 84,600
2019/11/19 1,035 1,040 1,022 1,031 124,000
2019/11/18 1,057 1,057 1,036 1,039 124,100
2019/11/15 1,053 1,067 1,049 1,061 181,600
2019/11/14 1,066 1,067 1,049 1,053 155,000
2019/11/13 1,085 1,093 1,068 1,072 165,500
2019/11/12 1,094 1,095 1,075 1,090 178,200
2019/11/11 1,123 1,124 1,098 1,098 148,100
2019/11/08 1,116 1,136 1,115 1,123 231,500
2019/11/07 1,097 1,114 1,087 1,109 119,800
2019/11/06 1,080 1,100 1,079 1,097 127,600
2019/11/05 1,060 1,092 1,055 1,090 210,100
2019/11/01 1,056 1,056 1,014 1,046 201,700
2019/10/31 1,000 1,097 965 1,056 321,500
2019/10/30 995 999 978 997 486,200
2019/10/29 975 995 971 995 195,300
2019/10/28 968 971 950 962 135,700
2019/10/25 965 967 948 964 117,500
2019/10/24 967 967 957 960 100,400
2019/10/23 961 963 942 963 103,800
2019/10/21 956 962 952 958 71,100
2019/10/18 943 957 937 947 147,400
2019/10/17 953 957 948 950 154,400
2019/10/16 960 974 949 957 156,100
2019/10/15 957 957 941 950 131,800
2019/10/11 929 935 919 934 143,400
2019/10/10 920 924 902 919 117,200
2019/10/09 903 919 897 918 121,500
2019/10/08 906 920 906 917 143,000
2019/10/07 897 902 884 896 72,000
2019/10/04 879 899 876 895 129,300
2019/10/03 885 889 877 885 115,300
2019/10/02 881 908 879 908 183,800
2019/10/01 888 898 888 892 109,100
2019/09/30 871 883 863 883 155,300
2019/09/27 915 915 875 885 160,900
2019/09/26 927 932 917 921 178,100
2019/09/25 928 928 909 912 106,900
2019/09/24 924 934 921 922 115,000
2019/09/20 923 930 909 927 168,300
2019/09/19 897 924 897 921 186,800
2019/09/18 902 905 891 893 137,300
2019/09/17 915 915 887 895 151,500
2019/09/13 919 919 896 908 218,300
2019/09/12 896 913 886 906 176,900
2019/09/11 861 895 861 895 238,200
2019/09/10 852 861 841 854 181,700
2019/09/09 845 854 831 848 139,500
2019/09/06 861 870 841 847 143,900
2019/09/05 841 864 841 859 159,300
2019/09/04 836 836 822 831 194,200
2019/09/03 844 865 842 850 94,500
2019/09/02 845 860 835 845 179,400
2019/08/30 837 860 836 855 137,700
2019/08/29 825 832 819 828 115,300
2019/08/28 812 825 809 822 124,500
2019/08/27 807 819 807 813 111,200
2019/08/26 800 807 794 799 197,300
2019/08/23 821 833 820 821 164,300
2019/08/22 831 841 818 822 132,800
2019/08/21 820 834 818 827 171,300
2019/08/20 821 836 818 832 161,500
2019/08/19 813 834 813 826 163,800
2019/08/16 800 821 796 812 204,900
2019/08/15 792 805 791 803 133,100
2019/08/14 809 818 804 810 157,400
2019/08/13 805 812 800 803 193,700
2019/08/09 821 825 816 817 132,300
2019/08/08 810 829 810 818 155,600
2019/08/07 818 830 811 812 138,500
2019/08/06 820 832 814 823 257,700
2019/08/05 860 863 823 839 262,600
2019/08/02 913 924 874 877 269,800
2019/08/01 849 948 849 940 463,900
2019/07/31 921 946 818 819 533,800
2019/07/30 931 941 931 935 150,100
2019/07/29 933 938 925 931 58,100
2019/07/26 938 947 933 936 148,900
2019/07/25 931 944 928 943 118,500
2019/07/24 913 930 913 921 182,200
2019/07/23 896 908 896 908 163,700
2019/07/22 906 908 896 896 101,800
2019/07/19 900 909 887 903 180,300
2019/07/18 929 931 888 892 189,500
2019/07/17 927 937 922 931 116,300
2019/07/16 930 938 924 928 140,600
2019/07/12 925 930 920 927 77,000
2019/07/11 935 935 923 928 89,200
2019/07/10 922 931 916 926 119,900
2019/07/09 941 948 932 935 107,900
2019/07/08 941 942 933 939 115,400
2019/07/05 948 950 941 946 85,800
2019/07/04 949 954 946 951 91,700
2019/07/03 950 951 940 946 150,100
2019/07/02 951 956 944 953 119,400
2019/07/01 938 957 937 955 142,900
2019/06/28 921 924 911 924 154,900
2019/06/27 901 922 901 922 170,000
2019/06/26 906 932 902 905 148,700
2019/06/25 905 923 901 906 232,600
2019/06/24 922 924 899 899 296,400
2019/06/21 939 942 926 926 181,500
2019/06/20 956 962 936 942 118,800
2019/06/19 938 957 938 952 144,200
2019/06/18 921 934 916 926 213,700
2019/06/17 924 927 910 917 186,300
2019/06/14 940 945 931 931 222,900
2019/06/13 954 963 943 947 167,600
2019/06/12 965 974 961 966 114,300
2019/06/11 971 978 964 968 112,300
2019/06/10 961 975 961 972 74,800
2019/06/07 946 956 944 956 121,800
2019/06/06 960 960 944 944 135,200
2019/06/05 967 967 940 957 171,200
2019/06/04 922 937 917 937 206,000
2019/06/03 921 925 916 921 121,700
2019/05/31 942 944 929 936 144,100
2019/05/30 943 952 939 950 122,300
2019/05/29 921 952 916 948 229,700
2019/05/28 936 945 927 940 311,700
2019/05/27 940 947 932 936 133,200
2019/05/24 925 941 920 940 154,700
2019/05/23 931 941 924 935 138,600
2019/05/22 950 955 935 936 152,100
2019/05/21 943 948 929 941 167,500
2019/05/20 958 958 940 955 117,900
2019/05/17 954 970 947 958 127,700
2019/05/16 959 961 938 943 173,200
2019/05/15 966 969 943 959 175,100
2019/05/14 964 970 953 960 156,400
2019/05/13 971 999 966 983 163,100
2019/05/10 977 1,004 966 974 372,000
2019/05/09 1,017 1,079 988 997 518,600
2019/05/08 1,017 1,028 1,011 1,017 183,400
2019/05/07 1,033 1,040 1,023 1,027 208,700
2019/04/26 1,045 1,053 1,037 1,050 100,000
2019/04/25 1,049 1,053 1,031 1,050 107,000
2019/04/24 1,049 1,054 1,028 1,032 112,700
2019/04/23 1,056 1,056 1,043 1,049 130,000
2019/04/22 1,053 1,054 1,030 1,049 126,100
2019/04/19 1,062 1,070 1,047 1,056 90,300
2019/04/18 1,081 1,083 1,047 1,051 104,000
2019/04/17 1,080 1,085 1,070 1,084 107,100
2019/04/16 1,087 1,100 1,076 1,076 109,100
2019/04/15 1,089 1,105 1,089 1,100 179,300
2019/04/12 1,061 1,066 1,043 1,050 203,600
2019/04/11 1,058 1,090 1,051 1,068 207,500
2019/04/10 1,011 1,040 1,011 1,037 78,400
2019/04/09 1,041 1,049 1,035 1,041 64,800
2019/04/08 1,060 1,060 1,046 1,051 54,800
2019/04/05 1,070 1,070 1,054 1,061 64,900
2019/04/04 1,073 1,073 1,055 1,066 63,700
2019/04/03 1,048 1,066 1,040 1,065 84,700
2019/04/02 1,047 1,052 1,043 1,049 90,000
2019/04/01 1,021 1,031 1,007 1,027 209,000
2019/03/29 1,000 1,012 990 991 122,300
2019/03/28 993 993 976 984 91,600
2019/03/27 992 1,010 991 1,006 127,900
2019/03/26 966 1,009 965 1,006 270,700
2019/03/25 959 959 944 947 192,200
2019/03/22 981 984 964 967 162,700
2019/03/20 972 982 972 975 59,600
2019/03/19 988 988 971 972 50,500
2019/03/18 972 992 972 992 97,100
2019/03/15 975 979 973 977 125,500
2019/03/14 978 978 967 970 73,800
2019/03/13 975 983 968 969 68,100
2019/03/12 981 991 981 984 97,000
2019/03/11 977 980 964 975 128,200
2019/03/08 956 972 956 969 143,900
2019/03/07 967 982 965 971 154,200
2019/03/06 980 986 959 975 185,100
2019/03/05 988 994 983 988 82,100
2019/03/04 1,014 1,014 994 1,000 100,600
2019/03/01 1,019 1,024 994 999 165,600
2019/02/28 1,011 1,013 991 1,011 156,600
2019/02/27 1,004 1,021 1,000 1,012 149,100
2019/02/26 1,004 1,015 999 1,005 144,300
2019/02/25 1,000 1,006 995 1,003 130,800
2019/02/22 1,007 1,008 996 1,005 83,400
2019/02/21 1,009 1,019 1,000 1,015 127,800
2019/02/20 999 1,007 993 1,006 162,400
2019/02/19 1,000 1,002 986 993 94,100
2019/02/18 1,009 1,009 983 1,005 95,900
2019/02/15 959 986 950 981 141,000
2019/02/14 967 977 957 963 132,000
2019/02/13 973 974 956 968 154,700
2019/02/12 954 968 951 962 129,900
2019/02/08 945 956 937 948 157,700
2019/02/07 972 972 943 955 80,700
2019/02/06 1,007 1,007 968 968 91,000
2019/02/05 994 1,017 988 1,008 96,400
2019/02/04 1,000 1,000 967 982 122,800
2019/02/01 971 1,004 971 986 182,300
2019/01/31 949 998 941 971 194,300
2019/01/30 950 965 939 941 140,900
2019/01/29 929 953 929 946 102,500
2019/01/28 929 952 929 929 92,900
2019/01/25 935 947 931 934 86,800
2019/01/24 915 939 913 934 100,700
2019/01/23 919 925 909 915 127,000
2019/01/22 955 956 933 933 96,300
2019/01/21 931 956 918 943 129,400
2019/01/18 937 947 919 934 175,000
2019/01/17 941 957 935 943 71,400
2019/01/16 934 947 926 939 92,000
2019/01/15 903 933 903 930 101,800
2019/01/11 923 939 913 914 114,100
2019/01/10 910 921 900 913 105,100
2019/01/09 952 963 926 927 75,900
2019/01/08 924 951 920 941 137,400
2019/01/07 938 947 920 922 130,300
2019/01/04 892 931 890 923 213,200

このページの先頭へ