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
2020/12/30 1,060 1,067 1,031 1,039 238,200
2020/12/29 1,036 1,060 1,035 1,060 271,500
2020/12/28 1,050 1,061 1,024 1,028 227,400
2020/12/25 1,018 1,049 1,017 1,048 255,400
2020/12/24 1,012 1,016 995 1,005 120,000
2020/12/23 1,010 1,013 997 1,008 76,700
2020/12/22 1,018 1,023 1,001 1,006 193,400
2020/12/21 1,014 1,029 1,010 1,029 148,800
2020/12/18 1,028 1,028 1,011 1,012 229,100
2020/12/17 1,011 1,035 1,008 1,032 261,600
2020/12/16 1,026 1,027 1,005 1,010 148,400
2020/12/15 1,020 1,027 1,012 1,023 300,500
2020/12/14 989 1,006 989 1,001 201,300
2020/12/11 991 998 981 988 188,900
2020/12/10 992 1,004 992 993 143,400
2020/12/09 994 1,006 992 1,006 228,200
2020/12/08 996 1,005 991 993 164,900
2020/12/07 1,009 1,018 995 996 125,400
2020/12/04 1,005 1,015 995 1,009 140,300
2020/12/03 1,017 1,022 1,008 1,012 170,300
2020/12/02 1,018 1,033 1,011 1,028 385,300
2020/12/01 1,003 1,017 990 1,014 326,900
2020/11/30 1,010 1,013 994 994 289,500
2020/11/27 989 1,014 986 1,006 249,500
2020/11/26 982 1,007 980 1,001 302,100
2020/11/25 996 1,010 987 989 327,000
2020/11/24 974 989 950 975 256,800
2020/11/20 946 962 941 959 293,600
2020/11/19 953 970 953 961 401,100
2020/11/18 961 968 949 950 257,600
2020/11/17 991 991 965 976 197,500
2020/11/16 989 997 981 989 244,000
2020/11/13 984 991 976 976 224,000
2020/11/12 993 993 976 987 224,100
2020/11/11 1,016 1,018 994 996 391,100
2020/11/10 1,055 1,078 1,012 1,017 428,200
2020/11/09 1,021 1,027 1,005 1,025 241,700
2020/11/06 1,020 1,023 1,001 1,009 181,100
2020/11/05 990 1,018 986 1,011 493,800
2020/11/04 994 998 980 995 253,900
2020/11/02 990 999 981 982 397,000
2020/10/30 1,005 1,010 985 995 343,000
2020/10/29 992 1,004 983 996 101,300
2020/10/28 991 1,000 987 999 101,800
2020/10/27 986 999 979 998 96,900
2020/10/26 995 1,003 991 1,000 70,800
2020/10/23 1,000 1,004 986 1,001 140,600
2020/10/22 999 999 980 988 147,400
2020/10/21 998 1,003 991 1,002 189,200
2020/10/20 1,000 1,011 989 992 146,300
2020/10/19 1,000 1,016 1,000 1,015 150,000
2020/10/16 999 1,001 989 996 73,900
2020/10/15 1,010 1,015 1,000 1,003 146,600
2020/10/14 980 998 979 998 218,800
2020/10/13 1,003 1,003 983 989 103,700
2020/10/12 1,004 1,004 989 1,002 146,100
2020/10/09 1,005 1,009 984 996 160,000
2020/10/08 991 1,004 989 1,000 117,000
2020/10/07 988 993 982 985 116,200
2020/10/06 997 1,004 992 997 133,900
2020/10/05 996 1,004 987 993 222,600
2020/10/02 994 994 973 981 304,700
2020/09/30 1,012 1,021 993 993 304,200
2020/09/29 1,027 1,029 1,008 1,014 202,900
2020/09/28 1,034 1,047 1,026 1,044 262,900
2020/09/25 1,014 1,031 1,013 1,026 246,500
2020/09/24 1,029 1,031 1,007 1,010 247,500
2020/09/23 1,048 1,056 1,032 1,032 289,500
2020/09/18 1,052 1,065 1,044 1,065 397,500
2020/09/17 1,037 1,051 1,030 1,040 257,600
2020/09/16 1,044 1,044 1,028 1,037 181,000
2020/09/15 1,024 1,044 1,020 1,044 206,900
2020/09/14 1,019 1,024 1,009 1,024 230,700
2020/09/11 1,006 1,013 997 1,013 258,000
2020/09/10 996 1,008 987 1,004 216,300
2020/09/09 985 993 975 993 289,800
2020/09/08 1,007 1,013 987 1,007 117,200
2020/09/07 1,005 1,012 994 1,005 133,900
2020/09/04 1,026 1,026 999 1,005 122,000
2020/09/03 1,005 1,029 1,005 1,028 318,400
2020/09/02 988 999 978 990 154,400
2020/09/01 986 991 974 987 179,400
2020/08/31 994 1,005 982 986 172,200
2020/08/28 1,000 1,009 974 994 183,700
2020/08/27 1,004 1,006 994 998 133,300
2020/08/26 1,012 1,012 996 1,004 137,700
2020/08/25 1,022 1,023 1,010 1,019 201,000
2020/08/24 1,000 1,009 987 1,009 157,000
2020/08/21 988 1,002 986 1,000 156,100
2020/08/20 987 1,001 984 988 184,700
2020/08/19 995 1,004 979 998 156,700
2020/08/18 968 990 959 984 170,200
2020/08/17 987 987 964 966 161,800
2020/08/14 1,000 1,000 990 992 112,800
2020/08/13 1,006 1,006 991 1,000 263,200
2020/08/12 1,000 1,006 997 1,006 237,400
2020/08/11 997 1,007 994 1,005 189,300
2020/08/07 1,003 1,006 996 997 169,300
2020/08/06 1,010 1,010 999 1,006 209,300
2020/08/05 1,017 1,023 1,006 1,013 167,100
2020/08/04 1,011 1,025 1,010 1,020 213,600
2020/08/03 1,017 1,035 997 1,014 369,900
2020/07/31 863 1,011 853 997 700,400
2020/07/30 860 867 848 861 111,800
2020/07/29 882 882 861 861 57,200
2020/07/28 877 886 869 879 76,800
2020/07/27 850 867 839 866 80,400
2020/07/22 886 887 858 858 70,400
2020/07/21 873 883 865 883 71,700
2020/07/20 864 871 851 868 49,500
2020/07/17 862 865 851 864 50,300
2020/07/16 877 877 854 858 52,400
2020/07/15 858 867 847 854 115,500
2020/07/14 831 861 829 847 143,900
2020/07/13 815 840 815 833 89,700
2020/07/10 817 817 800 800 136,600
2020/07/09 813 826 795 820 103,700
2020/07/08 817 826 805 805 73,400
2020/07/07 832 832 818 821 82,900
2020/07/06 816 828 816 825 78,400
2020/07/03 811 817 807 815 70,400
2020/07/02 809 814 802 804 104,400
2020/07/01 796 807 794 795 127,800
2020/06/30 805 821 800 800 97,100
2020/06/29 792 808 790 790 103,100
2020/06/26 780 792 780 790 64,900
2020/06/25 770 788 770 781 130,700
2020/06/24 769 773 763 769 67,800
2020/06/23 769 780 760 772 86,100
2020/06/22 780 780 767 767 53,800
2020/06/19 782 789 769 786 94,700
2020/06/18 769 777 763 776 67,100
2020/06/17 787 789 770 771 63,000
2020/06/16 770 792 762 792 142,400
2020/06/15 760 762 740 740 193,200
2020/06/12 758 762 736 757 186,600
2020/06/11 809 815 782 782 118,600
2020/06/10 829 833 812 817 142,200
2020/06/09 840 840 820 830 82,300
2020/06/08 847 847 823 829 100,700
2020/06/05 821 838 817 836 142,700
2020/06/04 833 833 817 820 143,700
2020/06/03 833 833 814 821 107,000
2020/06/02 836 836 821 822 82,200
2020/06/01 814 823 809 822 104,400
2020/05/29 828 834 818 818 226,300
2020/05/28 830 839 816 839 232,200
2020/05/27 809 825 806 821 161,000
2020/05/26 795 805 789 801 132,200
2020/05/25 782 787 767 787 124,200
2020/05/22 785 785 768 774 129,800
2020/05/21 781 802 773 782 293,200
2020/05/20 775 785 774 781 133,100
2020/05/19 768 773 757 771 145,600
2020/05/18 758 761 744 758 144,400
2020/05/15 747 754 730 752 153,300
2020/05/14 749 763 732 734 190,700
2020/05/13 739 759 716 755 426,500
2020/05/12 756 771 744 754 530,800
2020/05/11 831 860 778 808 592,600
2020/05/08 807 825 803 819 351,800
2020/05/07 799 812 793 807 265,300
2020/05/01 811 814 801 807 127,900
2020/04/30 837 842 823 823 100,000
2020/04/28 837 837 820 820 95,500
2020/04/27 824 836 816 836 101,900
2020/04/24 802 812 800 809 290,300
2020/04/23 812 849 812 847 76,800
2020/04/22 806 819 800 806 78,000
2020/04/21 812 824 810 816 59,600
2020/04/20 820 831 813 825 36,400
2020/04/17 842 845 822 825 68,100
2020/04/16 790 832 790 832 120,200
2020/04/15 830 830 789 795 152,200
2020/04/14 817 824 803 823 76,500
2020/04/13 830 843 809 812 99,700
2020/04/10 801 835 798 831 142,800
2020/04/09 810 815 793 803 154,100
2020/04/08 835 835 801 813 207,700
2020/04/07 844 849 802 820 191,400
2020/04/06 800 839 800 829 146,800
2020/04/03 796 830 790 800 150,700
2020/04/02 805 809 785 799 124,100
2020/04/01 861 862 816 821 103,400
2020/03/31 918 918 870 879 113,600
2020/03/30 937 937 873 919 203,000
2020/03/27 898 955 898 955 232,300
2020/03/26 843 857 820 847 143,400
2020/03/25 832 846 799 843 162,900
2020/03/24 767 806 765 802 158,600
2020/03/23 715 771 712 766 308,400
2020/03/19 747 757 685 690 350,400
2020/03/18 771 792 729 732 230,500
2020/03/17 702 775 679 764 323,900
2020/03/16 743 756 719 725 295,500
2020/03/13 750 772 723 732 383,600
2020/03/12 820 823 793 807 323,000
2020/03/11 835 856 833 835 340,100
2020/03/10 874 891 824 860 450,300
2020/03/09 899 912 867 871 370,800
2020/03/06 915 930 905 914 278,200
2020/03/05 917 948 917 930 187,400
2020/03/04 903 920 887 902 263,300
2020/03/03 911 934 906 918 355,600
2020/03/02 908 934 903 908 378,100
2020/02/28 925 934 914 923 402,500
2020/02/27 913 915 903 904 214,300
2020/02/26 900 926 898 922 174,600
2020/02/25 915 921 908 908 173,400
2020/02/21 933 951 933 945 91,600
2020/02/20 943 947 932 933 96,400
2020/02/19 932 950 932 941 81,600
2020/02/18 974 974 945 946 79,300
2020/02/17 990 990 977 981 59,300
2020/02/14 996 1,003 992 998 85,500
2020/02/13 1,005 1,009 996 1,000 62,900
2020/02/12 1,019 1,019 997 1,002 86,500
2020/02/10 1,003 1,014 997 1,010 69,100
2020/02/07 1,017 1,028 1,008 1,022 62,700
2020/02/06 994 1,021 993 1,016 100,000
2020/02/05 961 983 958 978 82,900
2020/02/04 982 986 962 967 108,700
2020/02/03 983 993 964 968 219,800
2020/01/31 1,032 1,089 1,026 1,028 188,100
2020/01/30 1,061 1,067 1,031 1,034 85,200
2020/01/29 1,059 1,064 1,047 1,061 74,800
2020/01/28 1,042 1,060 1,031 1,058 102,800
2020/01/27 1,063 1,063 1,042 1,053 159,900
2020/01/24 1,102 1,108 1,089 1,093 281,600
2020/01/23 1,071 1,123 1,071 1,091 330,700
2020/01/22 1,053 1,075 1,053 1,067 78,400
2020/01/21 1,056 1,069 1,051 1,056 68,600
2020/01/20 1,031 1,057 1,031 1,053 105,200
2020/01/17 1,018 1,031 1,018 1,026 54,300
2020/01/16 1,039 1,039 1,017 1,018 73,500
2020/01/15 1,034 1,042 1,031 1,039 79,800
2020/01/14 1,035 1,041 1,024 1,029 75,100
2020/01/10 1,035 1,041 1,030 1,035 50,000
2020/01/09 1,020 1,036 1,020 1,026 108,600
2020/01/08 1,020 1,022 999 1,015 104,500
2020/01/07 1,034 1,053 1,032 1,037 154,100
2020/01/06 1,015 1,037 1,015 1,034 104,500

このページの先頭へ