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
2025/06/13 2,274 2,277 2,234 2,248 242,600
2025/06/12 2,257 2,292 2,257 2,277 151,600
2025/06/11 2,266 2,277 2,238 2,267 262,200
2025/06/10 2,290 2,298 2,271 2,273 248,900
2025/06/09 2,280 2,307 2,265 2,288 181,900
2025/06/06 2,273 2,296 2,253 2,255 151,800
2025/06/05 2,285 2,304 2,265 2,272 214,300
2025/06/04 2,265 2,295 2,259 2,286 245,400
2025/06/03 2,280 2,282 2,255 2,255 247,400
2025/06/02 2,226 2,299 2,226 2,273 357,800
2025/05/30 2,200 2,238 2,195 2,227 301,500
2025/05/29 2,237 2,247 2,223 2,223 168,000
2025/05/28 2,251 2,255 2,220 2,225 202,100
2025/05/27 2,215 2,236 2,204 2,231 159,700
2025/05/26 2,184 2,214 2,180 2,212 188,800
2025/05/23 2,118 2,167 2,117 2,154 194,700
2025/05/22 2,122 2,133 2,110 2,117 95,100
2025/05/21 2,136 2,153 2,120 2,140 141,600
2025/05/20 2,171 2,192 2,129 2,129 198,000
2025/05/19 2,130 2,160 2,127 2,152 146,800
2025/05/16 2,132 2,142 2,112 2,136 99,000
2025/05/15 2,129 2,137 2,106 2,135 192,800
2025/05/14 2,153 2,156 2,098 2,150 195,500
2025/05/13 2,176 2,181 2,143 2,154 178,900
2025/05/12 2,118 2,155 2,093 2,132 324,600
2025/05/09 2,120 2,139 2,105 2,106 317,300
2025/05/08 2,118 2,121 2,096 2,115 167,500
2025/05/07 2,097 2,119 2,082 2,106 181,200
2025/05/02 2,082 2,113 2,075 2,106 177,800
2025/05/01 2,080 2,106 2,079 2,091 155,000
2025/04/30 2,089 2,112 2,052 2,070 316,800
2025/04/28 2,032 2,080 2,022 2,068 248,600
2025/04/25 1,980 2,026 1,979 2,005 251,200
2025/04/24 1,968 1,997 1,961 1,973 180,200
2025/04/23 1,975 1,980 1,940 1,948 195,600
2025/04/22 1,896 1,918 1,893 1,916 168,400
2025/04/21 1,936 1,936 1,888 1,904 197,200
2025/04/18 1,915 1,953 1,913 1,945 144,700
2025/04/17 1,900 1,920 1,891 1,900 189,600
2025/04/16 1,946 1,970 1,892 1,905 119,100
2025/04/15 1,949 1,963 1,935 1,947 99,000
2025/04/14 1,939 1,951 1,920 1,927 142,700
2025/04/11 1,886 1,913 1,809 1,910 258,200
2025/04/10 2,021 2,021 1,945 1,971 265,900
2025/04/09 1,862 1,862 1,799 1,828 236,500
2025/04/08 1,816 1,928 1,810 1,902 285,300
2025/04/07 1,700 1,794 1,674 1,738 410,900
2025/04/04 1,980 1,991 1,869 1,916 402,200
2025/04/03 2,001 2,044 2,001 2,030 274,300
2025/04/02 2,102 2,102 2,077 2,089 129,400
2025/04/01 2,125 2,156 2,106 2,108 160,200
2025/03/31 2,119 2,126 2,080 2,112 211,500
2025/03/28 2,175 2,198 2,155 2,168 172,100
2025/03/27 2,216 2,238 2,206 2,238 195,200
2025/03/26 2,242 2,242 2,220 2,237 173,000
2025/03/25 2,229 2,243 2,215 2,231 186,000
2025/03/24 2,246 2,249 2,206 2,226 166,600
2025/03/21 2,249 2,263 2,235 2,245 182,800
2025/03/19 2,218 2,250 2,218 2,249 202,800
2025/03/18 2,228 2,230 2,210 2,218 248,600
2025/03/17 2,178 2,209 2,170 2,209 190,000
2025/03/14 2,146 2,171 2,140 2,159 177,300
2025/03/13 2,148 2,168 2,138 2,142 112,500
2025/03/12 2,094 2,160 2,094 2,148 231,200
2025/03/11 2,140 2,140 2,055 2,092 506,900
2025/03/10 2,218 2,231 2,171 2,184 309,800
2025/03/07 2,158 2,218 2,141 2,218 312,600
2025/03/06 2,192 2,226 2,183 2,192 305,400
2025/03/05 2,100 2,176 2,097 2,157 292,900
2025/03/04 2,121 2,127 2,093 2,102 143,300
2025/03/03 2,125 2,137 2,112 2,127 162,400
2025/02/28 2,120 2,134 2,094 2,096 253,900
2025/02/27 2,115 2,135 2,114 2,127 187,000
2025/02/26 2,118 2,122 2,088 2,118 228,900
2025/02/25 2,065 2,110 2,061 2,098 258,600
2025/02/21 2,160 2,161 2,104 2,104 333,900
2025/02/20 2,167 2,187 2,162 2,181 186,900
2025/02/19 2,219 2,234 2,180 2,180 208,100
2025/02/18 2,223 2,228 2,198 2,219 165,500
2025/02/17 2,184 2,226 2,181 2,210 216,000
2025/02/14 2,206 2,206 2,166 2,185 240,500
2025/02/13 2,185 2,225 2,173 2,206 381,900
2025/02/12 2,172 2,178 2,124 2,175 429,000
2025/02/10 2,176 2,188 2,156 2,172 332,000
2025/02/07 2,192 2,206 2,176 2,189 505,800
2025/02/06 2,199 2,228 2,161 2,226 758,000
2025/02/05 2,169 2,267 2,168 2,206 2,182,800
2025/02/04 2,375 2,429 2,340 2,419 716,100
2025/02/03 2,323 2,330 2,284 2,313 538,700
2025/01/31 2,370 2,374 2,339 2,368 247,000
2025/01/30 2,333 2,381 2,325 2,369 269,700
2025/01/29 2,335 2,390 2,334 2,339 258,900
2025/01/28 2,290 2,336 2,272 2,309 189,600
2025/01/27 2,387 2,407 2,316 2,321 196,200
2025/01/24 2,389 2,394 2,358 2,362 286,700
2025/01/23 2,371 2,388 2,362 2,373 225,600
2025/01/22 2,348 2,398 2,343 2,367 254,800
2025/01/21 2,336 2,340 2,313 2,330 163,600
2025/01/20 2,278 2,319 2,264 2,300 185,300
2025/01/17 2,268 2,282 2,221 2,269 195,600
2025/01/16 2,219 2,287 2,211 2,273 329,000
2025/01/15 2,178 2,223 2,168 2,205 304,900
2025/01/14 2,201 2,224 2,166 2,172 226,900
2025/01/10 2,250 2,259 2,217 2,221 132,000
2025/01/09 2,247 2,283 2,235 2,252 165,800
2025/01/08 2,260 2,270 2,242 2,245 195,600
2025/01/07 2,290 2,296 2,265 2,266 306,200
2025/01/06 2,377 2,391 2,272 2,287 353,100

このページの先頭へ