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
2022/12/30 961 966 953 954 68,300
2022/12/29 951 961 949 961 176,900
2022/12/28 948 960 944 959 85,100
2022/12/27 957 959 951 952 26,900
2022/12/26 950 958 949 954 45,200
2022/12/23 961 961 950 951 108,200
2022/12/22 964 970 958 961 94,000
2022/12/21 979 986 963 964 106,500
2022/12/20 998 1,001 972 979 150,500
2022/12/19 991 999 990 998 92,600
2022/12/16 994 1,000 989 994 142,700
2022/12/15 995 1,001 992 994 149,000
2022/12/14 989 998 986 997 112,500
2022/12/13 993 997 987 989 130,800
2022/12/12 989 989 978 980 74,600
2022/12/09 986 996 983 991 100,800
2022/12/08 996 1,000 990 995 119,200
2022/12/07 998 1,003 993 996 124,000
2022/12/06 996 1,003 987 998 178,200
2022/12/05 1,020 1,023 998 1,000 164,400
2022/12/02 1,020 1,022 1,011 1,016 108,800
2022/12/01 1,036 1,036 1,026 1,030 77,100
2022/11/30 1,043 1,048 1,031 1,033 234,800
2022/11/29 1,056 1,056 1,039 1,046 152,500
2022/11/28 1,076 1,076 1,060 1,068 152,900
2022/11/25 1,070 1,081 1,067 1,073 167,400
2022/11/24 1,064 1,071 1,056 1,061 139,700
2022/11/22 1,040 1,061 1,039 1,060 194,600
2022/11/21 1,045 1,047 1,033 1,037 103,900
2022/11/18 1,033 1,046 1,031 1,045 133,900
2022/11/17 1,015 1,036 1,015 1,033 147,000
2022/11/16 1,015 1,024 1,011 1,024 107,400
2022/11/15 1,006 1,023 1,005 1,023 140,800
2022/11/14 1,018 1,027 1,006 1,006 127,500
2022/11/11 1,040 1,045 1,027 1,029 88,700
2022/11/10 1,026 1,036 1,026 1,035 88,600
2022/11/09 1,037 1,043 1,033 1,035 116,600
2022/11/08 1,025 1,037 1,020 1,034 118,700
2022/11/07 1,013 1,022 1,000 1,021 125,700
2022/11/04 1,023 1,023 1,003 1,010 236,300
2022/11/02 1,029 1,034 1,012 1,027 457,800
2022/11/01 1,000 1,040 989 1,023 858,100
2022/10/31 917 925 907 914 155,300
2022/10/28 907 916 887 904 1,161,800
2022/10/27 913 922 911 922 145,100
2022/10/26 920 929 919 925 108,600
2022/10/25 915 918 913 917 72,800
2022/10/24 902 911 902 905 79,200
2022/10/21 909 915 899 901 83,800
2022/10/20 917 918 909 914 94,100
2022/10/19 910 926 910 922 127,900
2022/10/18 910 912 897 909 101,500
2022/10/17 890 900 886 895 122,500
2022/10/14 905 908 891 898 111,600
2022/10/13 894 900 889 893 144,400
2022/10/12 890 902 886 898 147,500
2022/10/11 903 910 889 894 188,300
2022/10/07 924 928 915 916 96,400
2022/10/06 929 947 929 934 151,900
2022/10/05 938 938 925 930 75,900
2022/10/04 912 927 911 927 123,400
2022/10/03 885 897 885 892 120,800
2022/09/30 901 905 886 889 158,900
2022/09/29 888 903 883 896 184,900
2022/09/28 874 890 874 890 160,600
2022/09/27 879 886 875 876 120,700
2022/09/26 875 889 872 873 219,100
2022/09/22 875 882 872 878 154,900
2022/09/21 883 891 875 877 129,000
2022/09/20 875 887 873 883 138,100
2022/09/16 864 878 863 875 126,200
2022/09/15 868 871 861 869 108,100
2022/09/14 871 871 862 864 189,700
2022/09/13 878 887 874 883 82,200
2022/09/12 893 893 875 877 70,900
2022/09/09 879 890 879 884 137,400
2022/09/08 865 884 864 882 152,100
2022/09/07 863 868 856 859 126,600
2022/09/06 872 877 865 868 136,400
2022/09/05 868 871 862 866 88,700
2022/09/02 877 877 866 871 116,900
2022/09/01 879 883 872 874 138,700
2022/08/31 879 892 878 885 124,000
2022/08/30 879 890 879 889 109,200
2022/08/29 878 884 876 877 131,000
2022/08/26 903 903 892 893 69,300
2022/08/25 899 906 894 897 108,400
2022/08/24 898 899 887 891 100,500
2022/08/23 901 907 888 896 142,200
2022/08/22 897 911 895 910 105,200
2022/08/19 912 913 902 906 102,300
2022/08/18 909 921 905 910 143,200
2022/08/17 921 923 915 918 136,900
2022/08/16 920 920 907 913 108,000
2022/08/15 915 922 912 915 98,500
2022/08/12 900 914 897 910 153,900
2022/08/10 884 892 884 891 78,300
2022/08/09 902 902 878 886 145,000
2022/08/08 900 905 897 901 63,900
2022/08/05 888 902 888 900 91,800
2022/08/04 896 896 878 887 68,200
2022/08/03 892 897 890 896 61,100
2022/08/02 892 892 878 888 75,500
2022/08/01 874 897 874 894 118,000
2022/07/29 875 882 865 878 257,100
2022/07/28 878 889 873 881 120,700
2022/07/27 879 883 874 877 46,400
2022/07/26 882 889 877 881 67,400
2022/07/25 895 895 881 882 88,800
2022/07/22 887 895 886 892 55,500
2022/07/21 886 901 886 895 53,200
2022/07/20 883 893 880 890 97,000
2022/07/19 880 883 867 867 173,900
2022/07/15 887 897 881 885 109,500
2022/07/14 886 890 885 888 35,100
2022/07/13 894 894 886 886 39,000
2022/07/12 899 903 883 886 54,900
2022/07/11 904 911 896 901 72,600
2022/07/08 907 912 891 894 88,400
2022/07/07 895 912 895 912 86,500
2022/07/06 891 898 882 892 44,200
2022/07/05 901 903 894 899 51,000
2022/07/04 891 892 884 891 42,100
2022/07/01 879 889 877 880 77,200
2022/06/30 878 883 870 881 80,300
2022/06/29 883 890 875 877 82,500
2022/06/28 881 891 880 887 66,100
2022/06/27 893 894 880 885 34,700
2022/06/24 872 885 869 885 75,300
2022/06/23 858 867 858 865 59,100
2022/06/22 868 874 860 864 83,200
2022/06/21 854 868 847 864 116,800
2022/06/20 856 864 845 847 58,700
2022/06/17 851 859 843 854 190,500
2022/06/16 853 864 853 857 59,800
2022/06/15 860 862 853 853 70,500
2022/06/14 850 860 849 855 79,000
2022/06/13 858 865 855 862 60,300
2022/06/10 872 879 867 867 91,000
2022/06/09 879 885 875 883 53,800
2022/06/08 891 892 880 881 48,100
2022/06/07 881 893 878 883 64,500
2022/06/06 872 887 872 881 105,200
2022/06/03 857 881 854 881 261,500
2022/06/02 860 862 849 849 164,600
2022/06/01 857 869 857 863 153,300
2022/05/31 865 873 852 852 190,500
2022/05/30 873 885 867 868 192,700
2022/05/27 863 866 859 866 44,500
2022/05/26 871 871 855 855 62,700
2022/05/25 874 875 860 860 64,200
2022/05/24 875 877 859 859 127,700
2022/05/23 892 892 876 876 72,300
2022/05/20 880 884 877 883 91,100
2022/05/19 880 893 880 886 48,200
2022/05/18 890 901 889 894 104,300
2022/05/17 884 894 880 880 85,800
2022/05/16 909 910 884 884 104,600
2022/05/13 910 911 891 902 109,500
2022/05/12 900 926 871 911 271,900
2022/05/11 941 953 938 945 91,100
2022/05/10 960 964 947 956 129,200
2022/05/09 967 974 963 964 87,400
2022/05/06 946 974 946 968 155,000
2022/05/02 947 965 940 961 122,900
2022/04/28 922 954 919 954 177,000
2022/04/27 923 929 918 921 135,600
2022/04/26 923 936 923 930 97,200
2022/04/25 925 929 916 920 104,400
2022/04/22 921 926 918 919 65,500
2022/04/21 931 937 929 933 97,400
2022/04/20 929 932 917 919 65,700
2022/04/19 920 931 918 922 185,600
2022/04/18 902 911 896 910 63,100
2022/04/15 917 920 910 913 82,100
2022/04/14 911 924 911 919 76,700
2022/04/13 891 911 891 911 123,500
2022/04/12 890 895 886 891 136,500
2022/04/11 898 908 894 895 126,100
2022/04/08 891 903 886 901 202,800
2022/04/07 898 911 892 902 124,600
2022/04/06 927 931 911 911 68,700
2022/04/05 932 938 921 932 107,500
2022/04/04 907 921 907 919 54,400
2022/04/01 895 910 895 905 107,100
2022/03/31 905 914 901 904 96,600
2022/03/30 926 926 904 912 108,700
2022/03/29 936 936 925 934 93,300
2022/03/28 934 937 927 933 65,900
2022/03/25 944 944 929 931 56,200
2022/03/24 935 938 928 934 90,200
2022/03/23 921 938 913 935 148,400
2022/03/22 922 925 910 913 117,800
2022/03/18 923 925 907 920 301,500
2022/03/17 920 921 911 915 178,000
2022/03/16 918 918 905 911 127,200
2022/03/15 910 915 906 913 129,400
2022/03/14 918 923 909 910 93,700
2022/03/11 901 910 901 902 87,700
2022/03/10 906 918 901 916 146,600
2022/03/09 884 905 884 898 119,400
2022/03/08 893 903 882 884 144,600
2022/03/07 895 900 887 893 188,700
2022/03/04 907 911 895 895 130,000
2022/03/03 910 913 906 907 77,600
2022/03/02 896 910 896 900 95,100
2022/03/01 920 927 910 910 81,700
2022/02/28 915 918 904 918 165,500
2022/02/25 911 911 900 905 74,400
2022/02/24 899 908 897 906 155,000
2022/02/22 905 909 899 907 63,500
2022/02/21 899 909 898 907 73,000
2022/02/18 899 908 898 899 86,800
2022/02/17 915 917 899 902 76,000
2022/02/16 913 918 907 916 98,100
2022/02/15 904 912 897 899 110,700
2022/02/14 902 907 897 898 83,800
2022/02/10 910 914 904 904 132,100
2022/02/09 906 911 897 898 122,900
2022/02/08 903 912 903 908 62,600
2022/02/07 901 911 898 902 89,200
2022/02/04 903 912 898 908 96,800
2022/02/03 908 921 903 909 149,000
2022/02/02 901 918 898 903 202,800
2022/02/01 858 885 848 873 335,500
2022/01/31 907 920 906 918 86,900
2022/01/28 914 922 906 917 166,500
2022/01/27 901 905 887 890 269,900
2022/01/26 916 928 900 901 164,800
2022/01/25 936 936 909 916 189,600
2022/01/24 929 949 923 949 101,500
2022/01/21 907 933 902 929 238,500
2022/01/20 894 919 894 914 152,800
2022/01/19 907 920 894 894 167,600
2022/01/18 934 941 916 916 151,100
2022/01/17 938 942 928 928 75,500
2022/01/14 946 946 920 931 141,000
2022/01/13 946 948 935 940 98,000
2022/01/12 954 955 944 947 86,400
2022/01/11 958 960 940 948 81,700
2022/01/07 955 967 941 947 81,800
2022/01/06 955 962 952 953 53,500
2022/01/05 958 965 951 965 109,400
2022/01/04 965 965 944 948 131,700

このページの先頭へ