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
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
2023/06/05 1,090 1,103 1,090 1,098 87,700
2023/06/02 1,045 1,084 1,045 1,078 63,700
2023/06/01 1,043 1,053 1,041 1,052 80,800
2023/05/31 1,052 1,058 1,042 1,047 174,500
2023/05/30 1,064 1,072 1,056 1,072 113,100
2023/05/29 1,105 1,105 1,072 1,075 102,700
2023/05/26 1,098 1,100 1,088 1,088 71,900
2023/05/25 1,100 1,112 1,096 1,103 92,600
2023/05/24 1,105 1,109 1,102 1,106 49,700
2023/05/23 1,113 1,122 1,098 1,106 106,700
2023/05/22 1,123 1,125 1,095 1,116 124,900
2023/05/19 1,127 1,128 1,109 1,117 110,000
2023/05/18 1,110 1,126 1,097 1,126 152,400
2023/05/17 1,114 1,114 1,104 1,108 91,300
2023/05/16 1,122 1,133 1,112 1,122 111,800
2023/05/15 1,113 1,119 1,100 1,118 92,100
2023/05/12 1,112 1,123 1,100 1,109 186,100
2023/05/11 1,220 1,222 1,100 1,112 439,000
2023/05/10 1,205 1,206 1,182 1,198 230,600
2023/05/09 1,195 1,212 1,187 1,203 156,100
2023/05/08 1,187 1,212 1,184 1,188 154,200
2023/05/02 1,186 1,189 1,174 1,187 99,400
2023/05/01 1,170 1,199 1,170 1,186 159,800
2023/04/28 1,134 1,189 1,134 1,184 320,300
2023/04/27 1,130 1,148 1,124 1,126 214,000
2023/04/26 1,126 1,137 1,105 1,132 143,300
2023/04/25 1,130 1,146 1,126 1,126 86,600
2023/04/24 1,118 1,129 1,113 1,129 75,300
2023/04/21 1,092 1,109 1,092 1,104 67,000
2023/04/20 1,116 1,120 1,101 1,104 52,100
2023/04/19 1,110 1,120 1,106 1,120 48,600
2023/04/18 1,111 1,124 1,106 1,116 69,700
2023/04/17 1,111 1,111 1,098 1,104 45,600
2023/04/14 1,111 1,118 1,102 1,106 75,800
2023/04/13 1,103 1,110 1,100 1,106 79,500
2023/04/12 1,085 1,108 1,085 1,108 79,500
2023/04/11 1,082 1,089 1,077 1,085 81,300
2023/04/10 1,069 1,080 1,064 1,071 54,700
2023/04/07 1,061 1,067 1,056 1,062 50,800
2023/04/06 1,067 1,072 1,057 1,063 104,100
2023/04/05 1,109 1,111 1,085 1,085 131,200
2023/04/04 1,112 1,125 1,103 1,121 119,000
2023/04/03 1,106 1,106 1,095 1,103 86,700
2023/03/31 1,069 1,098 1,066 1,095 186,400
2023/03/30 1,059 1,065 1,054 1,058 83,700
2023/03/29 1,068 1,072 1,064 1,069 108,400
2023/03/28 1,070 1,080 1,062 1,062 129,900
2023/03/27 1,060 1,071 1,058 1,066 120,100
2023/03/24 1,062 1,062 1,053 1,054 100,200
2023/03/23 1,054 1,063 1,051 1,062 87,900
2023/03/22 1,080 1,083 1,065 1,065 83,600
2023/03/20 1,056 1,063 1,051 1,060 102,000
2023/03/17 1,075 1,075 1,054 1,056 140,700
2023/03/16 1,047 1,064 1,040 1,058 106,500
2023/03/15 1,068 1,079 1,062 1,066 108,700
2023/03/14 1,047 1,060 1,041 1,055 139,100
2023/03/13 1,069 1,071 1,058 1,070 132,700
2023/03/10 1,098 1,103 1,085 1,085 177,800
2023/03/09 1,114 1,127 1,108 1,112 185,700
2023/03/08 1,112 1,121 1,108 1,110 165,600
2023/03/07 1,118 1,121 1,108 1,116 159,700
2023/03/06 1,126 1,127 1,115 1,118 164,000
2023/03/03 1,120 1,132 1,116 1,118 255,800
2023/03/02 1,125 1,127 1,113 1,113 200,000
2023/03/01 1,112 1,130 1,106 1,128 303,500
2023/02/28 1,117 1,125 1,099 1,121 228,800
2023/02/27 1,099 1,116 1,095 1,113 156,000
2023/02/24 1,091 1,103 1,085 1,103 156,900
2023/02/22 1,084 1,093 1,077 1,086 122,300
2023/02/21 1,081 1,094 1,074 1,090 65,000
2023/02/20 1,098 1,099 1,082 1,087 60,800
2023/02/17 1,098 1,109 1,086 1,092 131,500
2023/02/16 1,090 1,103 1,090 1,103 94,400
2023/02/15 1,089 1,101 1,078 1,082 149,800
2023/02/14 1,075 1,087 1,070 1,087 124,400
2023/02/13 1,067 1,073 1,058 1,070 169,400
2023/02/10 1,061 1,082 1,059 1,067 174,900
2023/02/09 1,053 1,079 1,053 1,070 259,800
2023/02/08 1,052 1,055 1,040 1,054 153,200
2023/02/07 1,041 1,054 1,036 1,049 142,000
2023/02/06 1,045 1,054 1,038 1,041 183,800
2023/02/03 1,026 1,042 1,017 1,039 169,700
2023/02/02 1,037 1,046 1,015 1,026 225,800
2023/02/01 1,062 1,085 1,037 1,042 738,900
2023/01/31 980 995 974 987 162,600
2023/01/30 975 984 969 975 430,900
2023/01/27 995 995 975 978 105,400
2023/01/26 1,008 1,009 988 992 51,500
2023/01/25 1,013 1,013 1,001 1,006 62,600
2023/01/24 995 1,016 993 1,012 215,400
2023/01/23 980 994 972 991 131,400
2023/01/20 958 975 957 968 165,400
2023/01/19 960 965 951 953 122,700
2023/01/18 941 963 933 959 322,300
2023/01/17 920 942 920 941 286,800
2023/01/16 924 932 920 921 109,100
2023/01/13 935 949 925 927 177,200
2023/01/12 951 963 940 940 198,300
2023/01/11 961 968 961 966 48,900
2023/01/10 965 971 952 959 64,000
2023/01/06 959 963 947 962 103,200
2023/01/05 943 957 938 956 138,100
2023/01/04 954 954 945 946 83,200

このページの先頭へ