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
2021/12/30 945 955 937 950 74,900
2021/12/29 944 951 940 951 123,300
2021/12/28 938 958 934 954 209,300
2021/12/27 915 924 912 923 124,500
2021/12/24 913 916 905 912 64,500
2021/12/23 906 912 901 903 70,400
2021/12/22 914 914 904 904 89,100
2021/12/21 918 918 909 914 97,500
2021/12/20 924 924 897 903 119,900
2021/12/17 938 942 924 930 188,200
2021/12/16 926 938 926 936 128,500
2021/12/15 929 939 916 920 159,600
2021/12/14 932 936 928 933 128,600
2021/12/13 918 928 916 924 150,600
2021/12/10 903 904 895 903 186,000
2021/12/09 917 925 905 905 114,500
2021/12/08 920 920 911 917 221,200
2021/12/07 905 911 897 909 257,100
2021/12/06 889 899 887 891 188,300
2021/12/03 888 892 880 884 223,700
2021/12/02 880 888 874 877 245,700
2021/12/01 858 881 849 875 237,800
2021/11/30 879 885 862 862 447,900
2021/11/29 870 871 856 862 303,200
2021/11/26 882 882 868 872 230,700
2021/11/25 878 882 874 878 338,300
2021/11/24 876 881 871 873 284,300
2021/11/22 873 878 865 872 206,400
2021/11/19 861 871 859 868 215,300
2021/11/18 853 862 847 857 289,500
2021/11/17 841 855 841 846 266,100
2021/11/16 850 855 841 841 291,000
2021/11/15 845 863 845 855 382,800
2021/11/12 825 843 825 839 675,400
2021/11/11 814 832 814 827 254,400
2021/11/10 811 827 810 819 250,100
2021/11/09 829 835 821 821 415,200
2021/11/08 837 847 832 844 239,600
2021/11/05 837 844 836 840 195,400
2021/11/04 843 848 834 837 428,600
2021/11/02 830 844 828 833 244,800
2021/11/01 825 834 816 826 449,200
2021/10/29 889 890 872 879 173,700
2021/10/28 888 898 882 889 515,000
2021/10/27 889 897 882 889 114,200
2021/10/26 895 899 886 889 99,200
2021/10/25 876 889 876 884 165,100
2021/10/22 891 898 886 891 137,100
2021/10/21 900 900 879 883 109,600
2021/10/20 906 908 892 901 201,400
2021/10/19 884 904 884 900 168,100
2021/10/18 892 894 876 882 91,700
2021/10/15 881 889 875 886 140,200
2021/10/14 873 877 867 869 153,900
2021/10/13 885 889 873 875 158,200
2021/10/12 880 883 876 883 174,400
2021/10/11 868 884 866 881 158,900
2021/10/08 858 874 858 870 316,500
2021/10/07 843 854 839 841 286,700
2021/10/06 835 859 834 843 372,500
2021/10/05 828 847 828 828 346,300
2021/10/04 826 838 822 836 541,000
2021/10/01 833 841 817 818 659,300
2021/09/30 833 848 832 839 364,000
2021/09/29 849 849 827 830 906,400
2021/09/28 872 872 858 866 357,400
2021/09/27 890 893 870 871 441,000
2021/09/24 903 906 894 898 238,900
2021/09/22 898 899 882 882 242,700
2021/09/21 920 921 898 898 207,500
2021/09/17 940 943 927 935 205,400
2021/09/16 944 944 931 936 196,000
2021/09/15 934 944 927 940 265,100
2021/09/14 925 933 921 932 150,200
2021/09/13 913 922 910 922 93,700
2021/09/10 905 915 901 913 225,800
2021/09/09 902 913 901 908 125,500
2021/09/08 896 906 895 906 173,400
2021/09/07 903 904 892 893 221,300
2021/09/06 905 912 894 894 121,000
2021/09/03 903 903 891 899 181,600
2021/09/02 907 911 896 900 220,900
2021/09/01 905 911 899 907 378,000
2021/08/31 897 911 896 905 207,900
2021/08/30 900 914 900 902 138,000
2021/08/27 900 906 896 903 113,400
2021/08/26 905 914 901 908 74,000
2021/08/25 904 911 898 906 82,900
2021/08/24 899 906 897 898 101,900
2021/08/23 895 910 895 902 73,100
2021/08/20 896 902 888 894 136,400
2021/08/19 906 909 889 894 145,700
2021/08/18 926 926 903 908 139,300
2021/08/17 920 930 918 920 130,100
2021/08/16 915 920 908 916 134,700
2021/08/13 906 912 900 912 64,500
2021/08/12 909 912 902 906 77,800
2021/08/11 898 905 891 902 115,900
2021/08/10 897 906 887 891 107,300
2021/08/06 891 903 891 895 86,200
2021/08/05 887 890 883 887 78,400
2021/08/04 899 901 889 890 115,500
2021/08/03 895 909 894 900 109,100
2021/08/02 882 903 882 895 203,700
2021/07/30 913 919 898 905 391,600
2021/07/29 913 923 905 916 227,400
2021/07/28 895 913 893 908 224,300
2021/07/27 891 898 890 897 108,900
2021/07/26 880 887 874 886 174,300
2021/07/21 866 875 865 868 189,500
2021/07/20 853 866 853 866 197,500
2021/07/19 865 868 857 857 233,900
2021/07/16 862 873 862 867 107,500
2021/07/15 870 876 865 865 140,000
2021/07/14 875 878 871 873 91,600
2021/07/13 877 881 871 875 113,300
2021/07/12 869 876 865 872 144,900
2021/07/09 854 870 845 868 248,200
2021/07/08 866 871 861 861 126,400
2021/07/07 864 869 859 866 143,400
2021/07/06 871 875 866 866 78,400
2021/07/05 865 870 863 869 100,800
2021/07/02 858 873 858 869 123,200
2021/07/01 858 867 856 857 156,400
2021/06/30 861 867 856 858 87,700
2021/06/29 858 861 853 856 168,500
2021/06/28 855 870 855 866 137,300
2021/06/25 871 873 863 870 101,800
2021/06/24 855 871 852 866 142,200
2021/06/23 868 868 855 855 199,700
2021/06/22 854 868 849 867 211,200
2021/06/21 850 850 830 830 258,900
2021/06/18 878 880 856 856 302,200
2021/06/17 899 902 876 876 402,400
2021/06/16 915 918 905 914 155,500
2021/06/15 920 928 915 922 177,500
2021/06/14 916 923 907 908 178,900
2021/06/11 900 909 892 909 224,100
2021/06/10 893 900 892 900 108,800
2021/06/09 890 904 890 890 168,700
2021/06/08 901 902 887 890 138,000
2021/06/07 899 899 893 895 148,300
2021/06/04 880 897 880 895 175,100
2021/06/03 868 884 867 879 152,000
2021/06/02 861 867 855 862 175,300
2021/06/01 866 874 858 863 135,000
2021/05/31 879 879 853 858 229,400
2021/05/28 868 886 868 884 167,900
2021/05/27 872 875 861 867 260,800
2021/05/26 877 882 871 873 132,800
2021/05/25 899 899 875 877 165,900
2021/05/24 901 908 891 892 253,900
2021/05/21 888 894 884 888 210,500
2021/05/20 882 896 879 885 151,200
2021/05/19 890 896 879 884 154,200
2021/05/18 880 906 880 903 179,600
2021/05/17 882 891 876 876 205,300
2021/05/14 852 884 844 875 263,900
2021/05/13 890 894 846 849 545,400
2021/05/12 938 947 882 898 711,700
2021/05/11 1,004 1,023 1,002 1,013 223,900
2021/05/10 997 1,012 995 1,004 106,100
2021/05/07 1,006 1,007 994 996 87,300
2021/05/06 981 1,013 980 1,005 123,400
2021/04/30 975 992 975 984 131,100
2021/04/28 987 988 974 975 153,600
2021/04/27 987 991 981 985 114,000
2021/04/26 1,000 1,000 985 985 78,400
2021/04/23 1,012 1,012 998 1,003 85,300
2021/04/22 1,000 1,009 1,000 1,009 99,900
2021/04/21 1,004 1,004 990 990 108,200
2021/04/20 1,011 1,022 1,001 1,004 177,000
2021/04/19 1,006 1,014 1,003 1,011 113,200
2021/04/16 1,002 1,002 991 999 68,500
2021/04/15 989 999 989 996 53,300
2021/04/14 995 998 984 988 82,900
2021/04/13 1,001 1,004 995 995 79,600
2021/04/12 1,003 1,007 995 1,001 107,300
2021/04/09 1,006 1,024 994 995 184,700
2021/04/08 997 1,005 993 997 85,500
2021/04/07 989 1,010 989 1,010 73,100
2021/04/06 1,006 1,008 987 992 79,400
2021/04/05 1,000 1,011 998 1,006 93,800
2021/04/02 1,014 1,017 999 1,001 110,700
2021/04/01 998 1,012 998 1,005 132,100
2021/03/31 1,006 1,020 995 995 290,100
2021/03/30 1,005 1,007 990 998 110,300
2021/03/29 1,020 1,025 1,009 1,024 207,500
2021/03/26 1,007 1,018 1,004 1,011 98,400
2021/03/25 986 1,002 985 992 108,000
2021/03/24 993 996 981 981 175,300
2021/03/23 1,020 1,024 999 999 180,700
2021/03/22 1,027 1,029 1,018 1,022 163,400
2021/03/19 1,000 1,030 1,000 1,025 255,900
2021/03/18 1,017 1,025 1,012 1,023 163,700
2021/03/17 1,003 1,012 1,002 1,010 125,300
2021/03/16 997 1,016 992 1,015 229,500
2021/03/15 979 992 977 987 187,500
2021/03/12 960 974 958 972 238,700
2021/03/11 954 975 950 966 317,400
2021/03/10 963 963 952 957 126,600
2021/03/09 970 972 964 965 139,300
2021/03/08 965 968 955 961 165,900
2021/03/05 946 961 935 959 260,000
2021/03/04 933 950 931 947 130,800
2021/03/03 940 941 930 938 151,700
2021/03/02 937 941 929 931 308,300
2021/03/01 910 925 908 925 129,000
2021/02/26 925 925 903 903 295,600
2021/02/25 936 936 927 927 183,000
2021/02/24 937 938 920 921 188,400
2021/02/22 935 946 931 936 267,700
2021/02/19 929 932 920 924 187,600
2021/02/18 952 953 939 944 266,800
2021/02/17 960 966 945 945 238,000
2021/02/16 957 965 947 953 225,000
2021/02/15 943 950 938 943 149,300
2021/02/12 948 948 932 935 172,400
2021/02/10 950 951 935 938 162,400
2021/02/09 935 946 928 946 244,000
2021/02/08 927 932 919 928 182,400
2021/02/05 934 937 918 919 255,900
2021/02/04 910 935 905 932 441,300
2021/02/03 909 912 903 910 232,700
2021/02/02 918 918 904 907 352,500
2021/02/01 937 937 908 910 393,600
2021/01/29 970 972 942 950 411,000
2021/01/28 967 982 957 966 870,700
2021/01/27 990 993 982 982 253,400
2021/01/26 993 993 980 986 323,900
2021/01/25 983 983 971 981 262,500
2021/01/22 1,003 1,006 979 979 342,000
2021/01/21 1,008 1,014 993 1,001 229,100
2021/01/20 1,000 1,002 987 993 241,100
2021/01/19 1,001 1,013 998 1,006 201,400
2021/01/18 998 1,013 994 1,006 133,600
2021/01/15 1,020 1,023 1,008 1,008 208,500
2021/01/14 1,047 1,050 1,010 1,029 569,400
2021/01/13 1,072 1,072 1,041 1,049 246,300
2021/01/12 1,083 1,097 1,068 1,093 754,400
2021/01/08 1,071 1,088 1,060 1,081 595,100
2021/01/07 1,062 1,079 1,060 1,065 362,800
2021/01/06 1,055 1,058 1,037 1,056 293,500
2021/01/05 1,032 1,063 1,029 1,063 370,700
2021/01/04 1,045 1,045 1,025 1,032 207,100

このページの先頭へ