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
2018/12/28 1,278 1,310 1,269 1,297 50,400
2018/12/27 1,346 1,376 1,247 1,296 84,300
2018/12/26 1,208 1,245 1,204 1,232 42,200
2018/12/25 1,251 1,254 1,177 1,184 57,500
2018/12/21 1,265 1,295 1,218 1,290 96,300
2018/12/20 1,347 1,350 1,263 1,268 45,200
2018/12/19 1,359 1,390 1,351 1,369 48,300
2018/12/18 1,368 1,391 1,330 1,361 73,900
2018/12/17 1,465 1,470 1,411 1,416 48,400
2018/12/14 1,555 1,566 1,477 1,485 60,000
2018/12/13 1,514 1,548 1,506 1,545 30,500
2018/12/12 1,484 1,537 1,484 1,513 42,900
2018/12/11 1,526 1,539 1,475 1,496 34,100
2018/12/10 1,593 1,593 1,512 1,537 58,900
2018/12/07 1,642 1,656 1,595 1,602 40,800
2018/12/06 1,653 1,691 1,645 1,655 46,700
2018/12/05 1,719 1,723 1,662 1,672 50,200
2018/12/04 1,801 1,811 1,738 1,750 34,300
2018/12/03 1,808 1,823 1,786 1,801 41,800
2018/11/30 1,812 1,861 1,764 1,772 210,100
2018/11/29 1,811 1,836 1,810 1,810 47,400
2018/11/28 1,774 1,800 1,765 1,794 33,800
2018/11/27 1,758 1,796 1,725 1,778 44,500
2018/11/26 1,759 1,779 1,736 1,738 28,900
2018/11/22 1,711 1,758 1,686 1,750 45,200
2018/11/21 1,699 1,724 1,663 1,720 46,800
2018/11/20 1,718 1,769 1,693 1,729 46,700
2018/11/19 1,750 1,787 1,736 1,738 38,100
2018/11/16 1,781 1,792 1,746 1,755 40,200
2018/11/15 1,806 1,809 1,767 1,778 39,400
2018/11/14 1,779 1,848 1,779 1,816 59,100
2018/11/13 1,842 1,842 1,770 1,790 82,700
2018/11/12 1,924 1,924 1,838 1,872 66,700
2018/11/09 1,879 1,923 1,859 1,897 91,900
2018/11/08 2,013 2,041 1,889 1,919 309,500
2018/11/07 2,248 2,304 2,205 2,236 49,000
2018/11/06 2,191 2,272 2,186 2,248 27,300
2018/11/05 2,241 2,241 2,169 2,172 29,200
2018/11/02 2,208 2,255 2,195 2,252 46,400
2018/11/01 2,125 2,216 2,109 2,202 34,100
2018/10/31 2,092 2,190 2,066 2,163 56,500
2018/10/30 2,058 2,111 2,029 2,053 228,200
2018/10/29 2,172 2,214 2,107 2,108 49,900
2018/10/26 2,206 2,227 2,158 2,191 41,100
2018/10/25 2,180 2,218 2,162 2,188 36,400
2018/10/24 2,283 2,296 2,206 2,256 49,200
2018/10/23 2,340 2,340 2,281 2,281 29,900
2018/10/22 2,331 2,361 2,310 2,335 30,800
2018/10/19 2,361 2,361 2,303 2,331 46,500
2018/10/18 2,403 2,425 2,385 2,390 36,900
2018/10/17 2,345 2,410 2,329 2,387 36,800
2018/10/16 2,320 2,359 2,285 2,333 51,300
2018/10/15 2,355 2,380 2,320 2,325 34,800
2018/10/12 2,403 2,407 2,310 2,352 73,600
2018/10/11 2,501 2,508 2,408 2,418 58,000
2018/10/10 2,570 2,572 2,519 2,535 31,100
2018/10/09 2,597 2,597 2,540 2,572 36,600
2018/10/05 2,602 2,633 2,577 2,598 27,700
2018/10/04 2,599 2,633 2,564 2,619 26,200
2018/10/03 2,603 2,621 2,572 2,583 20,600
2018/10/02 2,629 2,667 2,612 2,616 33,500
2018/10/01 2,651 2,679 2,603 2,641 26,200
2018/09/28 2,642 2,664 2,625 2,642 27,900
2018/09/27 2,656 2,697 2,613 2,625 54,000
2018/09/26 2,445 2,680 2,445 2,664 79,100
2018/09/25 2,560 2,616 2,549 2,611 67,000
2018/09/21 2,518 2,567 2,497 2,567 62,200
2018/09/20 2,501 2,506 2,445 2,499 30,200
2018/09/19 2,447 2,499 2,423 2,499 38,300
2018/09/18 2,329 2,447 2,327 2,436 43,400
2018/09/14 2,259 2,340 2,259 2,327 39,300
2018/09/13 2,228 2,274 2,224 2,234 17,200
2018/09/12 2,249 2,249 2,202 2,238 12,800
2018/09/11 2,242 2,264 2,228 2,242 19,600
2018/09/10 2,229 2,284 2,229 2,251 21,400
2018/09/07 2,249 2,252 2,225 2,239 10,500
2018/09/06 2,296 2,296 2,257 2,277 10,400
2018/09/05 2,321 2,321 2,285 2,297 16,100
2018/09/04 2,329 2,341 2,305 2,316 10,700
2018/09/03 2,407 2,407 2,329 2,346 18,400
2018/08/31 2,393 2,428 2,355 2,399 13,900
2018/08/30 2,397 2,420 2,372 2,398 17,200
2018/08/29 2,373 2,407 2,366 2,384 12,500
2018/08/28 2,363 2,408 2,358 2,373 18,700
2018/08/27 2,291 2,379 2,291 2,363 40,500
2018/08/24 2,182 2,286 2,169 2,277 29,200
2018/08/23 2,180 2,180 2,148 2,164 9,000
2018/08/22 2,164 2,183 2,129 2,163 22,500
2018/08/21 2,167 2,187 2,140 2,179 17,000
2018/08/20 2,205 2,205 2,167 2,172 7,500
2018/08/17 2,175 2,205 2,175 2,201 6,000
2018/08/16 2,180 2,186 2,133 2,178 13,900
2018/08/15 2,225 2,226 2,153 2,208 26,500
2018/08/14 2,153 2,227 2,111 2,225 23,200
2018/08/13 2,246 2,246 2,154 2,154 21,600
2018/08/10 2,337 2,337 2,257 2,265 24,800
2018/08/09 2,313 2,444 2,313 2,337 90,100
2018/08/08 2,220 2,333 2,220 2,301 41,000
2018/08/07 2,211 2,264 2,211 2,258 17,000
2018/08/06 2,219 2,258 2,200 2,211 24,200
2018/08/03 2,284 2,284 2,220 2,234 17,200
2018/08/02 2,319 2,339 2,246 2,262 22,100
2018/08/01 2,347 2,347 2,304 2,320 12,900
2018/07/31 2,329 2,332 2,291 2,318 17,500
2018/07/30 2,308 2,331 2,283 2,308 20,500
2018/07/27 2,316 2,403 2,304 2,333 38,000
2018/07/26 2,290 2,317 2,279 2,304 21,600
2018/07/25 2,264 2,275 2,245 2,271 17,100
2018/07/24 2,320 2,352 2,275 2,275 16,600
2018/07/23 2,316 2,337 2,289 2,298 15,500
2018/07/20 2,323 2,352 2,281 2,316 26,300
2018/07/19 2,300 2,384 2,273 2,353 28,000
2018/07/18 2,244 2,299 2,244 2,294 17,300
2018/07/17 2,232 2,277 2,231 2,240 24,400
2018/07/13 2,225 2,254 2,172 2,242 25,100
2018/07/12 2,267 2,269 2,216 2,243 26,000
2018/07/11 2,235 2,235 2,151 2,187 24,900
2018/07/10 2,278 2,309 2,226 2,226 32,600
2018/07/09 2,199 2,253 2,195 2,245 19,200
2018/07/06 2,175 2,211 2,175 2,196 11,900
2018/07/05 2,236 2,251 2,166 2,169 23,900
2018/07/04 2,235 2,276 2,224 2,261 17,500
2018/07/03 2,310 2,322 2,233 2,246 40,700
2018/07/02 2,399 2,416 2,306 2,307 35,000
2018/06/29 2,387 2,387 2,321 2,349 31,500
2018/06/28 2,333 2,363 2,315 2,351 24,800
2018/06/27 2,349 2,357 2,304 2,342 31,900
2018/06/26 2,386 2,386 2,334 2,349 22,500
2018/06/25 2,440 2,449 2,384 2,400 51,000
2018/06/22 2,329 2,458 2,305 2,446 110,200
2018/06/21 2,361 2,421 2,330 2,334 51,300
2018/06/20 2,382 2,382 2,327 2,362 44,600
2018/06/19 2,385 2,411 2,341 2,373 45,100
2018/06/18 2,418 2,421 2,361 2,371 54,100
2018/06/15 2,394 2,439 2,361 2,418 47,100
2018/06/14 2,469 2,480 2,414 2,423 66,500
2018/06/13 2,459 2,495 2,431 2,469 27,500
2018/06/12 2,516 2,530 2,424 2,457 93,000
2018/06/11 2,489 2,560 2,462 2,531 95,500
2018/06/08 2,323 2,521 2,323 2,482 178,400
2018/06/07 2,240 2,346 2,223 2,343 73,800
2018/06/06 2,236 2,251 2,202 2,214 26,800
2018/06/05 2,158 2,232 2,137 2,224 53,200
2018/06/04 2,139 2,163 2,123 2,143 22,300
2018/06/01 2,097 2,111 2,035 2,104 33,100
2018/05/31 2,096 2,100 2,060 2,068 35,600
2018/05/30 2,075 2,091 2,052 2,076 29,800
2018/05/29 2,101 2,122 2,049 2,094 60,300
2018/05/28 2,206 2,207 2,100 2,111 48,700
2018/05/25 2,304 2,321 2,211 2,214 43,300
2018/05/24 2,237 2,300 2,234 2,284 61,000
2018/05/23 2,158 2,249 2,143 2,245 104,200
2018/05/22 2,117 2,128 2,074 2,124 33,600
2018/05/21 2,086 2,120 2,086 2,119 41,100
2018/05/18 2,097 2,106 2,074 2,104 21,300
2018/05/17 2,124 2,124 2,082 2,102 27,700
2018/05/16 2,142 2,164 2,112 2,130 25,800
2018/05/15 2,204 2,204 2,126 2,152 40,300
2018/05/14 2,174 2,216 2,162 2,204 50,300
2018/05/11 2,192 2,218 2,151 2,159 28,500
2018/05/10 2,190 2,202 2,031 2,189 109,400
2018/05/09 2,212 2,217 2,157 2,184 34,600
2018/05/08 2,223 2,249 2,121 2,208 58,000
2018/05/07 2,313 2,313 2,222 2,233 43,900
2018/05/02 2,318 2,318 2,281 2,312 20,100
2018/05/01 2,295 2,345 2,279 2,303 36,800
2018/04/27 2,312 2,312 2,255 2,285 18,400
2018/04/26 2,282 2,312 2,273 2,305 20,500
2018/04/25 2,244 2,279 2,236 2,273 20,700
2018/04/24 2,218 2,260 2,218 2,249 17,300
2018/04/23 2,217 2,230 2,213 2,217 13,200
2018/04/20 2,175 2,241 2,174 2,207 27,700
2018/04/19 2,206 2,206 2,163 2,178 40,400
2018/04/18 2,197 2,216 2,188 2,210 19,200
2018/04/17 2,193 2,211 2,172 2,202 22,000
2018/04/16 2,187 2,208 2,161 2,196 29,200
2018/04/13 2,183 2,205 2,172 2,187 21,800
2018/04/12 2,195 2,195 2,168 2,180 14,400
2018/04/11 2,216 2,224 2,183 2,204 17,000
2018/04/10 2,188 2,229 2,188 2,207 37,900
2018/04/09 2,267 2,267 2,172 2,198 62,100
2018/04/06 2,249 2,341 2,248 2,276 80,300
2018/04/05 2,251 2,261 2,233 2,249 20,700
2018/04/04 2,181 2,248 2,166 2,236 47,400
2018/04/03 2,084 2,187 2,069 2,166 65,300
2018/04/02 2,127 2,127 2,081 2,089 24,700
2018/03/30 2,052 2,147 2,050 2,124 66,900
2018/03/29 2,082 2,100 2,005 2,042 66,800
2018/03/28 2,025 2,074 2,010 2,072 46,000
2018/03/27 1,980 2,069 1,980 2,057 45,400
2018/03/26 1,956 1,960 1,906 1,960 44,000
2018/03/23 1,977 2,008 1,957 1,976 80,400
2018/03/22 2,006 2,013 1,954 2,005 42,300
2018/03/20 2,031 2,031 2,011 2,012 23,600
2018/03/19 2,026 2,079 2,026 2,045 39,400
2018/03/16 2,084 2,084 2,026 2,026 342,800
2018/03/15 2,153 2,158 2,074 2,088 53,100
2018/03/14 2,177 2,204 2,147 2,153 37,100
2018/03/13 2,173 2,209 2,165 2,186 43,300
2018/03/12 2,169 2,186 2,141 2,181 61,500
2018/03/09 2,126 2,183 2,117 2,146 64,700
2018/03/08 2,103 2,127 2,079 2,109 43,200
2018/03/07 2,183 2,183 2,088 2,094 53,300
2018/03/06 2,117 2,229 2,117 2,165 79,500
2018/03/05 2,133 2,138 2,081 2,117 80,000
2018/03/02 2,054 2,151 2,028 2,125 105,100
2018/03/01 2,060 2,092 2,046 2,089 70,400
2018/02/28 2,046 2,080 2,038 2,043 45,900
2018/02/27 2,017 2,051 2,002 2,042 34,300
2018/02/26 1,992 2,015 1,984 2,007 35,200
2018/02/23 2,003 2,022 1,977 1,998 40,500
2018/02/22 2,051 2,051 1,994 2,012 40,300
2018/02/21 2,015 2,086 1,994 2,058 57,100
2018/02/20 1,996 2,026 1,975 2,015 45,400
2018/02/19 1,970 1,990 1,955 1,989 38,100
2018/02/16 1,956 1,987 1,956 1,959 42,800
2018/02/15 2,000 2,014 1,954 1,956 35,200
2018/02/14 1,987 2,035 1,983 2,000 70,200
2018/02/13 2,015 2,015 1,946 1,977 76,200
2018/02/09 1,990 1,990 1,930 1,966 51,300
2018/02/08 2,032 2,047 1,993 2,020 53,700
2018/02/07 2,080 2,176 2,041 2,042 39,300
2018/02/06 2,100 2,109 1,989 2,040 52,000
2018/02/05 2,284 2,286 2,216 2,216 27,000
2018/02/02 2,340 2,349 2,290 2,299 36,900
2018/02/01 2,284 2,343 2,277 2,337 28,800
2018/01/31 2,298 2,322 2,289 2,291 33,500
2018/01/30 2,344 2,350 2,303 2,307 26,800
2018/01/29 2,351 2,388 2,337 2,339 31,500
2018/01/26 2,362 2,362 2,334 2,350 31,400
2018/01/25 2,387 2,401 2,351 2,352 27,100
2018/01/24 2,372 2,423 2,371 2,398 49,700
2018/01/23 2,398 2,404 2,346 2,381 38,500
2018/01/22 2,289 2,360 2,275 2,357 36,700
2018/01/19 2,269 2,279 2,262 2,273 10,500
2018/01/18 2,349 2,349 2,269 2,269 20,900
2018/01/17 2,345 2,349 2,333 2,339 15,500
2018/01/16 2,376 2,377 2,326 2,348 27,200
2018/01/15 2,401 2,408 2,352 2,375 28,800
2018/01/12 2,378 2,423 2,378 2,391 30,500
2018/01/11 2,374 2,391 2,356 2,387 24,600
2018/01/10 2,406 2,406 2,380 2,383 25,300
2018/01/09 2,433 2,455 2,412 2,421 64,300
2018/01/05 2,410 2,430 2,396 2,417 76,800
2018/01/04 2,370 2,386 2,341 2,383 50,600

このページの先頭へ