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

日本特殊塗料(4619)の株価時系列情報

日本特殊塗料(4619)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
2017/12/29 2,259 2,330 2,259 2,323 30,500
2017/12/28 2,268 2,281 2,249 2,259 21,800
2017/12/27 2,276 2,287 2,266 2,283 12,100
2017/12/26 2,296 2,296 2,271 2,285 19,000
2017/12/25 2,275 2,289 2,259 2,284 16,300
2017/12/22 2,266 2,277 2,238 2,263 46,500
2017/12/21 2,198 2,279 2,183 2,253 60,500
2017/12/20 2,177 2,188 2,131 2,173 48,200
2017/12/19 2,137 2,165 2,135 2,154 19,300
2017/12/18 2,110 2,134 2,104 2,127 15,400
2017/12/15 2,122 2,122 2,074 2,093 25,100
2017/12/14 2,085 2,138 2,081 2,132 32,600
2017/12/13 2,097 2,097 2,058 2,067 21,200
2017/12/12 2,136 2,148 2,074 2,080 41,000
2017/12/11 2,184 2,195 2,126 2,144 43,100
2017/12/08 2,061 2,160 2,061 2,158 49,700
2017/12/07 2,094 2,138 2,093 2,129 17,300
2017/12/06 2,150 2,155 2,094 2,094 23,900
2017/12/05 2,169 2,189 2,142 2,156 29,600
2017/12/04 2,234 2,234 2,180 2,184 33,000
2017/12/01 2,256 2,296 2,235 2,241 57,400
2017/11/30 2,246 2,285 2,222 2,281 49,500
2017/11/29 2,202 2,267 2,200 2,243 52,500
2017/11/28 2,204 2,236 2,193 2,206 53,200
2017/11/27 2,200 2,234 2,199 2,222 39,900
2017/11/24 2,201 2,211 2,156 2,184 32,500
2017/11/22 2,235 2,242 2,200 2,201 26,400
2017/11/21 2,135 2,249 2,130 2,230 48,000
2017/11/20 2,080 2,166 2,072 2,155 30,700
2017/11/17 2,089 2,152 2,079 2,082 35,500
2017/11/16 2,077 2,103 2,068 2,089 30,200
2017/11/15 2,195 2,209 2,103 2,103 29,100
2017/11/14 2,221 2,268 2,190 2,191 43,400
2017/11/13 2,248 2,302 2,192 2,209 61,800
2017/11/10 2,240 2,308 2,230 2,259 75,600
2017/11/09 2,090 2,282 2,061 2,241 180,700
2017/11/08 1,989 2,002 1,982 1,991 30,100
2017/11/07 1,995 2,006 1,981 2,005 19,900
2017/11/06 2,025 2,025 1,991 1,992 24,700
2017/11/02 2,005 2,011 1,988 2,002 12,500
2017/11/01 2,050 2,057 1,972 1,994 50,200
2017/10/31 2,010 2,096 2,000 2,054 59,600
2017/10/30 1,971 2,015 1,964 1,997 105,600
2017/10/27 1,951 1,976 1,950 1,972 19,600
2017/10/26 1,976 1,976 1,950 1,960 24,900
2017/10/25 1,948 1,977 1,942 1,966 45,300
2017/10/24 1,931 1,955 1,916 1,955 28,400
2017/10/23 1,932 1,949 1,898 1,948 26,700
2017/10/20 1,900 1,910 1,888 1,901 15,400
2017/10/19 1,906 1,908 1,885 1,902 26,100
2017/10/18 1,920 1,920 1,894 1,906 43,600
2017/10/17 1,932 1,936 1,909 1,926 21,200
2017/10/16 1,951 1,970 1,927 1,931 36,400
2017/10/13 1,943 1,970 1,930 1,960 36,800
2017/10/12 1,938 1,954 1,920 1,943 35,200
2017/10/11 1,945 1,946 1,916 1,919 31,400
2017/10/10 1,900 1,946 1,895 1,945 29,300
2017/10/06 1,912 1,922 1,894 1,912 18,600
2017/10/05 1,931 1,942 1,903 1,911 21,300
2017/10/04 1,947 1,948 1,938 1,943 16,800
2017/10/03 1,950 1,952 1,935 1,946 16,800
2017/10/02 1,928 1,939 1,915 1,932 21,700
2017/09/29 1,925 1,939 1,913 1,926 14,100
2017/09/28 1,950 1,954 1,908 1,920 47,300
2017/09/27 1,912 1,949 1,905 1,948 17,800
2017/09/26 1,932 1,942 1,916 1,931 49,100
2017/09/25 1,916 1,938 1,915 1,924 16,400
2017/09/22 1,946 1,946 1,906 1,915 40,200
2017/09/21 1,926 1,946 1,917 1,932 24,900
2017/09/20 1,924 1,940 1,904 1,923 20,700
2017/09/19 1,942 1,942 1,911 1,924 13,900
2017/09/15 1,859 1,942 1,859 1,928 39,400
2017/09/14 1,891 1,903 1,862 1,871 15,000
2017/09/13 1,911 1,924 1,880 1,892 15,000
2017/09/12 1,914 1,927 1,873 1,898 21,400
2017/09/11 1,881 1,902 1,870 1,880 18,000
2017/09/08 1,842 1,872 1,842 1,856 21,800
2017/09/07 1,845 1,867 1,826 1,843 15,600
2017/09/06 1,830 1,853 1,816 1,825 17,200
2017/09/05 1,900 1,908 1,838 1,839 19,800
2017/09/04 1,909 1,912 1,861 1,875 23,200
2017/09/01 1,928 1,928 1,885 1,914 19,000
2017/08/31 1,936 1,938 1,904 1,912 29,700
2017/08/30 1,891 1,973 1,886 1,929 128,100
2017/08/29 1,821 1,821 1,782 1,800 31,900
2017/08/28 1,848 1,848 1,806 1,823 15,000
2017/08/25 1,815 1,842 1,801 1,836 11,600
2017/08/24 1,809 1,820 1,800 1,801 11,000
2017/08/23 1,836 1,845 1,804 1,807 13,300
2017/08/22 1,815 1,825 1,800 1,811 10,300
2017/08/21 1,836 1,841 1,805 1,820 10,900
2017/08/18 1,856 1,863 1,820 1,826 16,700
2017/08/17 1,891 1,894 1,870 1,872 13,400
2017/08/16 1,886 1,911 1,886 1,891 14,400
2017/08/15 1,855 1,939 1,855 1,907 59,900
2017/08/14 1,869 1,869 1,831 1,832 28,500
2017/08/10 1,800 1,874 1,795 1,869 61,800
2017/08/09 1,895 1,903 1,802 1,817 65,400
2017/08/08 1,899 1,908 1,880 1,895 16,600
2017/08/07 1,899 1,910 1,889 1,895 17,600
2017/08/04 1,862 1,891 1,855 1,891 12,000
2017/08/03 1,866 1,875 1,857 1,875 13,500
2017/08/02 1,862 1,878 1,859 1,868 8,400
2017/08/01 1,865 1,877 1,848 1,869 25,600
2017/07/31 1,838 1,862 1,837 1,852 21,000
2017/07/28 1,866 1,873 1,815 1,838 35,900
2017/07/27 1,856 1,895 1,856 1,881 20,500
2017/07/26 1,859 1,876 1,840 1,856 22,100
2017/07/25 1,921 1,921 1,860 1,864 41,000
2017/07/24 1,885 1,914 1,880 1,913 29,900
2017/07/21 1,884 1,893 1,879 1,889 19,700
2017/07/20 1,876 1,900 1,875 1,896 17,300
2017/07/19 1,910 1,915 1,883 1,887 33,200
2017/07/18 1,881 1,906 1,869 1,895 36,700
2017/07/14 1,874 1,896 1,871 1,874 21,600
2017/07/13 1,919 1,919 1,863 1,866 50,200
2017/07/12 1,941 1,966 1,886 1,898 87,200
2017/07/11 1,890 1,985 1,885 1,975 150,600
2017/07/10 1,853 1,885 1,834 1,879 61,300
2017/07/07 1,863 1,865 1,834 1,844 51,700
2017/07/06 1,862 1,874 1,834 1,862 64,300
2017/07/05 1,856 1,866 1,823 1,856 94,900
2017/07/04 1,870 1,903 1,810 1,861 210,300
2017/07/03 1,835 1,840 1,768 1,833 249,800
2017/06/30 1,650 1,650 1,630 1,635 28,600
2017/06/29 1,648 1,658 1,639 1,655 29,100
2017/06/28 1,655 1,658 1,627 1,633 31,300
2017/06/27 1,641 1,654 1,638 1,652 23,600
2017/06/26 1,636 1,652 1,636 1,641 16,600
2017/06/23 1,635 1,650 1,635 1,641 25,200
2017/06/22 1,642 1,658 1,635 1,635 33,700
2017/06/21 1,623 1,640 1,606 1,630 31,100
2017/06/20 1,613 1,636 1,613 1,628 24,900
2017/06/19 1,611 1,626 1,604 1,608 21,500
2017/06/16 1,628 1,643 1,607 1,607 35,200
2017/06/15 1,626 1,636 1,623 1,624 24,600
2017/06/14 1,638 1,642 1,627 1,630 28,200
2017/06/13 1,634 1,641 1,622 1,625 34,600
2017/06/12 1,646 1,646 1,619 1,627 38,600
2017/06/09 1,631 1,652 1,625 1,646 43,600
2017/06/08 1,653 1,657 1,635 1,640 33,900
2017/06/07 1,647 1,649 1,630 1,641 43,400
2017/06/06 1,664 1,664 1,632 1,637 42,900
2017/06/05 1,669 1,669 1,646 1,662 39,500
2017/06/02 1,660 1,669 1,637 1,652 84,000
2017/06/01 1,650 1,672 1,637 1,642 52,500
2017/05/31 1,703 1,716 1,643 1,647 69,000
2017/05/30 1,712 1,731 1,702 1,723 38,100
2017/05/29 1,730 1,730 1,705 1,712 49,100
2017/05/26 1,740 1,748 1,729 1,730 50,200
2017/05/25 1,760 1,770 1,737 1,740 59,600
2017/05/24 1,770 1,777 1,756 1,765 43,700
2017/05/23 1,767 1,767 1,747 1,752 38,300
2017/05/22 1,705 1,756 1,699 1,749 43,400
2017/05/19 1,710 1,715 1,688 1,705 34,800
2017/05/18 1,710 1,716 1,689 1,712 48,800
2017/05/17 1,707 1,732 1,698 1,732 39,400
2017/05/16 1,683 1,705 1,661 1,705 39,200
2017/05/15 1,734 1,742 1,624 1,673 43,900
2017/05/12 1,696 1,743 1,694 1,739 50,600
2017/05/11 1,726 1,742 1,682 1,723 123,400
2017/05/10 1,773 1,798 1,759 1,766 39,900
2017/05/09 1,783 1,783 1,760 1,760 23,000
2017/05/08 1,749 1,786 1,748 1,779 44,400
2017/05/02 1,740 1,766 1,727 1,734 33,200
2017/05/01 1,711 1,746 1,708 1,731 31,200
2017/04/28 1,719 1,719 1,689 1,697 45,900
2017/04/27 1,697 1,729 1,693 1,708 37,400
2017/04/26 1,711 1,730 1,692 1,709 33,500
2017/04/25 1,659 1,690 1,655 1,671 30,900
2017/04/24 1,645 1,668 1,644 1,645 36,800
2017/04/21 1,613 1,651 1,613 1,646 29,700
2017/04/20 1,601 1,625 1,601 1,613 27,400
2017/04/19 1,611 1,630 1,592 1,595 32,400
2017/04/18 1,585 1,606 1,557 1,595 37,000
2017/04/17 1,555 1,586 1,547 1,569 64,000
2017/04/14 1,620 1,643 1,580 1,586 39,200
2017/04/13 1,646 1,669 1,605 1,638 42,600
2017/04/12 1,701 1,712 1,680 1,686 34,200
2017/04/11 1,706 1,730 1,703 1,720 36,000
2017/04/10 1,692 1,731 1,680 1,719 42,800
2017/04/07 1,713 1,717 1,670 1,692 56,800
2017/04/06 1,745 1,761 1,702 1,704 54,900
2017/04/05 1,734 1,745 1,722 1,729 39,300
2017/04/04 1,751 1,771 1,723 1,735 53,000
2017/04/03 1,742 1,758 1,729 1,740 56,400
2017/03/31 1,734 1,756 1,719 1,720 61,400
2017/03/30 1,755 1,758 1,734 1,734 40,700
2017/03/29 1,761 1,763 1,732 1,749 28,800
2017/03/28 1,724 1,749 1,711 1,743 57,700
2017/03/27 1,719 1,721 1,699 1,706 43,900
2017/03/24 1,725 1,737 1,713 1,723 22,400
2017/03/23 1,721 1,731 1,684 1,706 42,100
2017/03/22 1,750 1,770 1,741 1,744 62,900
2017/03/21 1,746 1,771 1,745 1,760 48,100
2017/03/17 1,756 1,775 1,746 1,754 44,200
2017/03/16 1,709 1,759 1,708 1,748 45,400
2017/03/15 1,755 1,756 1,718 1,723 39,800
2017/03/14 1,777 1,777 1,756 1,758 24,300
2017/03/13 1,802 1,802 1,779 1,783 35,500
2017/03/10 1,819 1,822 1,779 1,798 60,100
2017/03/09 1,781 1,791 1,770 1,790 19,100
2017/03/08 1,773 1,773 1,755 1,769 22,200
2017/03/07 1,785 1,785 1,768 1,776 15,600
2017/03/06 1,770 1,787 1,768 1,770 25,400
2017/03/03 1,787 1,795 1,766 1,770 34,100
2017/03/02 1,794 1,805 1,773 1,778 32,000
2017/03/01 1,777 1,796 1,758 1,793 25,900
2017/02/28 1,770 1,790 1,753 1,753 45,600
2017/02/27 1,760 1,775 1,737 1,752 45,000
2017/02/24 1,790 1,800 1,762 1,766 33,100
2017/02/23 1,799 1,799 1,764 1,790 33,500
2017/02/22 1,786 1,786 1,755 1,774 32,800
2017/02/21 1,753 1,800 1,744 1,793 38,300
2017/02/20 1,751 1,773 1,748 1,753 19,900
2017/02/17 1,742 1,789 1,734 1,775 32,400
2017/02/16 1,789 1,790 1,752 1,764 19,900
2017/02/15 1,756 1,795 1,744 1,789 26,400
2017/02/14 1,779 1,779 1,747 1,751 30,000
2017/02/13 1,800 1,800 1,759 1,765 25,500
2017/02/10 1,753 1,816 1,753 1,788 32,800
2017/02/09 1,745 1,758 1,734 1,743 20,500
2017/02/08 1,753 1,753 1,726 1,745 18,700
2017/02/07 1,742 1,762 1,713 1,753 25,000
2017/02/06 1,755 1,780 1,750 1,759 18,800
2017/02/03 1,755 1,781 1,740 1,771 24,500
2017/02/02 1,801 1,809 1,763 1,766 36,800
2017/02/01 1,757 1,792 1,756 1,783 21,800
2017/01/31 1,781 1,791 1,752 1,759 33,100
2017/01/30 1,846 1,850 1,797 1,804 21,700
2017/01/27 1,788 1,850 1,769 1,834 48,500
2017/01/26 1,820 1,820 1,787 1,800 28,600
2017/01/25 1,747 1,797 1,736 1,785 35,600
2017/01/24 1,727 1,745 1,708 1,727 16,800
2017/01/23 1,711 1,740 1,710 1,718 19,500
2017/01/20 1,746 1,759 1,726 1,745 34,900
2017/01/19 1,718 1,748 1,680 1,741 30,200
2017/01/18 1,669 1,705 1,655 1,692 31,600
2017/01/17 1,732 1,740 1,670 1,704 38,000
2017/01/16 1,778 1,780 1,733 1,747 33,900
2017/01/13 1,730 1,781 1,723 1,778 57,300
2017/01/12 1,716 1,744 1,672 1,734 74,000
2017/01/11 1,741 1,750 1,712 1,741 43,700
2017/01/10 1,770 1,774 1,735 1,747 49,300
2017/01/06 1,742 1,778 1,736 1,773 36,000
2017/01/05 1,747 1,750 1,721 1,742 37,200
2017/01/04 1,745 1,752 1,708 1,746 35,600

このページの先頭へ