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
2020/12/30 1,240 1,240 1,201 1,207 17,000
2020/12/29 1,231 1,241 1,218 1,241 12,500
2020/12/28 1,273 1,273 1,210 1,231 26,800
2020/12/25 1,274 1,280 1,253 1,276 14,400
2020/12/24 1,236 1,249 1,215 1,249 15,400
2020/12/23 1,232 1,232 1,206 1,218 14,800
2020/12/22 1,258 1,258 1,221 1,232 14,200
2020/12/21 1,300 1,309 1,257 1,291 16,700
2020/12/18 1,214 1,322 1,196 1,321 54,300
2020/12/17 1,242 1,256 1,199 1,222 24,400
2020/12/16 1,292 1,292 1,261 1,272 9,000
2020/12/15 1,267 1,294 1,262 1,292 25,500
2020/12/14 1,250 1,260 1,246 1,247 15,400
2020/12/11 1,232 1,260 1,212 1,259 30,300
2020/12/10 1,222 1,258 1,222 1,246 25,400
2020/12/09 1,242 1,257 1,222 1,241 15,700
2020/12/08 1,228 1,254 1,211 1,247 16,700
2020/12/07 1,264 1,265 1,222 1,227 23,800
2020/12/04 1,210 1,251 1,210 1,245 18,100
2020/12/03 1,193 1,234 1,193 1,215 17,900
2020/12/02 1,205 1,230 1,175 1,203 29,400
2020/12/01 1,164 1,207 1,145 1,203 20,700
2020/11/30 1,225 1,227 1,145 1,145 27,000
2020/11/27 1,240 1,258 1,213 1,222 39,200
2020/11/26 1,157 1,254 1,157 1,248 42,900
2020/11/25 1,181 1,190 1,134 1,134 34,300
2020/11/24 1,177 1,189 1,106 1,171 28,800
2020/11/20 1,117 1,157 1,117 1,153 20,800
2020/11/19 1,132 1,133 1,116 1,129 10,300
2020/11/18 1,126 1,149 1,114 1,142 14,500
2020/11/17 1,138 1,138 1,114 1,138 19,200
2020/11/16 1,076 1,140 1,069 1,138 25,700
2020/11/13 1,088 1,088 1,044 1,063 23,600
2020/11/12 1,055 1,100 1,051 1,100 44,200
2020/11/11 1,034 1,037 1,001 1,037 21,600
2020/11/10 1,009 1,029 960 1,021 37,700
2020/11/09 955 970 944 970 16,600
2020/11/06 925 946 915 946 26,400
2020/11/05 951 952 920 922 43,400
2020/11/04 979 979 951 951 16,300
2020/11/02 943 965 941 963 17,900
2020/10/30 961 961 924 928 9,900
2020/10/29 945 964 934 961 11,900
2020/10/28 946 951 936 946 10,400
2020/10/27 948 960 931 957 11,600
2020/10/26 962 967 947 947 8,000
2020/10/23 952 973 948 963 14,000
2020/10/22 997 997 948 951 13,600
2020/10/21 968 998 963 998 11,700
2020/10/20 981 990 965 965 12,800
2020/10/19 958 988 958 988 15,300
2020/10/16 936 973 933 952 9,100
2020/10/15 950 954 929 931 14,600
2020/10/14 971 974 950 950 13,100
2020/10/13 982 982 969 974 7,300
2020/10/12 990 993 978 980 17,800
2020/10/09 998 998 981 990 12,800
2020/10/08 1,005 1,009 992 999 25,400
2020/10/07 991 1,009 991 993 10,900
2020/10/06 1,022 1,022 1,008 1,014 8,900
2020/10/05 1,005 1,026 1,003 1,020 36,100
2020/10/02 997 1,004 979 983 39,300
2020/09/30 1,025 1,028 978 978 24,800
2020/09/29 1,001 1,040 980 1,036 34,600
2020/09/28 1,005 1,016 982 1,013 49,000
2020/09/25 1,005 1,027 975 975 65,700
2020/09/24 1,004 1,014 983 987 31,400
2020/09/23 982 1,018 982 1,014 38,100
2020/09/18 996 1,010 985 993 21,200
2020/09/17 975 999 975 999 23,000
2020/09/16 983 997 960 965 34,700
2020/09/15 995 995 970 973 12,500
2020/09/14 1,009 1,042 991 995 39,000
2020/09/11 966 998 958 997 49,100
2020/09/10 983 988 933 936 45,200
2020/09/09 963 980 963 968 37,700
2020/09/08 961 990 948 990 21,500
2020/09/07 923 972 923 956 16,300
2020/09/04 915 943 915 923 14,100
2020/09/03 955 955 920 920 18,500
2020/09/02 940 940 916 940 10,400
2020/09/01 958 958 932 946 15,000
2020/08/31 969 988 946 951 17,000
2020/08/28 945 984 944 975 37,000
2020/08/27 938 950 923 950 10,100
2020/08/26 914 937 913 937 8,500
2020/08/25 920 931 911 913 17,100
2020/08/24 917 919 907 919 5,400
2020/08/21 916 925 910 925 11,700
2020/08/20 925 929 911 911 13,000
2020/08/19 946 946 930 938 11,200
2020/08/18 951 964 938 959 15,900
2020/08/17 982 982 953 953 11,900
2020/08/14 984 998 970 975 16,200
2020/08/13 959 985 941 985 38,700
2020/08/12 900 959 900 959 41,400
2020/08/11 969 977 890 890 69,400
2020/08/07 966 974 946 958 20,600
2020/08/06 980 984 959 965 12,200
2020/08/05 980 980 960 968 12,300
2020/08/04 994 1,005 976 989 9,600
2020/08/03 963 996 945 994 16,300
2020/07/31 992 992 940 940 15,800
2020/07/30 1,018 1,018 987 1,002 13,900
2020/07/29 1,003 1,023 1,003 1,009 9,500
2020/07/28 1,044 1,044 1,011 1,012 13,600
2020/07/27 1,008 1,037 992 1,037 17,400
2020/07/22 1,039 1,042 1,001 1,001 15,900
2020/07/21 1,033 1,035 1,012 1,031 12,200
2020/07/20 1,015 1,036 1,002 1,033 13,200
2020/07/17 1,018 1,030 1,005 1,015 22,800
2020/07/16 1,036 1,044 1,016 1,024 25,200
2020/07/15 1,003 1,033 1,003 1,030 33,100
2020/07/14 985 1,004 979 1,004 25,400
2020/07/13 967 994 967 989 39,100
2020/07/10 976 976 943 943 50,100
2020/07/09 982 987 970 976 33,200
2020/07/08 1,002 1,003 971 971 24,900
2020/07/07 1,001 1,001 975 992 18,800
2020/07/06 974 990 972 986 29,700
2020/07/03 938 963 932 959 30,100
2020/07/02 963 973 938 943 34,800
2020/07/01 988 988 955 955 33,800
2020/06/30 998 1,013 988 988 30,600
2020/06/29 995 995 971 985 23,500
2020/06/26 978 998 966 998 31,700
2020/06/25 980 981 961 963 28,900
2020/06/24 1,006 1,006 986 997 14,200
2020/06/23 996 1,000 979 995 30,800
2020/06/22 970 990 969 981 21,100
2020/06/19 968 982 962 970 53,200
2020/06/18 988 988 966 976 26,100
2020/06/17 1,006 1,016 981 983 31,700
2020/06/16 977 1,013 964 1,010 48,400
2020/06/15 957 962 937 947 48,700
2020/06/12 950 957 926 947 77,300
2020/06/11 1,000 1,000 971 981 48,100
2020/06/10 992 1,013 989 1,004 65,200
2020/06/09 965 988 963 988 50,700
2020/06/08 956 965 944 960 33,500
2020/06/05 940 949 930 941 29,900
2020/06/04 946 954 927 932 41,800
2020/06/03 945 964 915 936 49,900
2020/06/02 917 941 911 930 36,100
2020/06/01 916 927 892 911 41,700
2020/05/29 940 940 903 903 206,100
2020/05/28 934 941 915 940 46,100
2020/05/27 930 930 903 920 40,500
2020/05/26 890 922 890 922 40,600
2020/05/25 869 892 869 887 22,700
2020/05/22 875 885 855 866 31,600
2020/05/21 888 888 850 875 35,200
2020/05/20 869 882 860 873 29,900
2020/05/19 859 881 858 866 34,600
2020/05/18 852 859 838 844 27,900
2020/05/15 883 897 836 859 49,300
2020/05/14 878 911 869 880 44,100
2020/05/13 895 906 886 900 39,300
2020/05/12 924 927 909 917 24,600
2020/05/11 914 927 910 927 37,700
2020/05/08 885 899 868 899 55,400
2020/05/07 871 892 849 870 41,000
2020/05/01 880 880 843 861 35,400
2020/04/30 867 875 858 865 32,700
2020/04/28 860 860 843 852 36,000
2020/04/27 839 873 835 870 42,200
2020/04/24 827 830 814 824 22,200
2020/04/23 800 830 800 830 33,400
2020/04/22 801 809 778 796 35,500
2020/04/21 795 811 785 811 29,100
2020/04/20 792 815 792 795 23,400
2020/04/17 800 818 783 801 52,000
2020/04/16 776 796 766 796 44,500
2020/04/15 795 795 771 776 46,400
2020/04/14 782 796 772 795 40,600
2020/04/13 797 797 763 782 47,600
2020/04/10 802 810 781 810 54,900
2020/04/09 773 799 766 799 60,800
2020/04/08 735 767 721 765 67,400
2020/04/07 745 753 706 733 49,200
2020/04/06 678 732 665 722 65,400
2020/04/03 703 717 684 695 65,200
2020/04/02 741 747 704 714 95,900
2020/04/01 791 791 749 752 69,800
2020/03/31 795 797 772 791 58,700
2020/03/30 790 797 752 795 87,000
2020/03/27 798 822 784 822 145,100
2020/03/26 782 800 772 783 449,400
2020/03/25 865 873 782 782 228,300
2020/03/24 810 860 809 837 52,900
2020/03/23 813 838 808 808 65,000
2020/03/19 846 907 825 903 28,700
2020/03/18 850 865 820 820 18,500
2020/03/17 771 854 750 846 58,500
2020/03/16 800 830 789 801 32,900
2020/03/13 770 821 760 789 55,000
2020/03/12 850 879 827 830 45,200
2020/03/11 903 925 862 862 39,100
2020/03/10 871 925 838 922 52,100
2020/03/09 902 909 870 883 43,400
2020/03/06 965 965 919 920 45,400
2020/03/05 1,024 1,027 980 980 41,200
2020/03/04 991 1,029 986 1,004 21,900
2020/03/03 1,060 1,071 1,003 1,003 39,800
2020/03/02 1,000 1,075 996 1,056 35,200
2020/02/28 1,003 1,024 1,000 1,002 34,700
2020/02/27 1,107 1,107 1,042 1,048 40,500
2020/02/26 1,092 1,107 1,073 1,107 23,700
2020/02/25 1,111 1,165 1,102 1,108 38,100
2020/02/21 1,180 1,208 1,180 1,201 10,500
2020/02/20 1,191 1,218 1,189 1,189 9,000
2020/02/19 1,187 1,207 1,187 1,191 14,600
2020/02/18 1,206 1,206 1,185 1,187 19,200
2020/02/17 1,221 1,229 1,203 1,209 15,400
2020/02/14 1,237 1,269 1,220 1,265 24,500
2020/02/13 1,255 1,259 1,232 1,237 42,600
2020/02/12 1,323 1,325 1,305 1,315 14,000
2020/02/10 1,375 1,375 1,331 1,334 31,400
2020/02/07 1,400 1,405 1,367 1,405 23,800
2020/02/06 1,386 1,409 1,360 1,398 32,100
2020/02/05 1,327 1,353 1,313 1,348 42,100
2020/02/04 1,260 1,278 1,253 1,278 10,100
2020/02/03 1,253 1,280 1,250 1,263 17,400
2020/01/31 1,274 1,308 1,274 1,304 16,600
2020/01/30 1,299 1,307 1,273 1,287 15,700
2020/01/29 1,321 1,324 1,304 1,318 12,200
2020/01/28 1,320 1,340 1,291 1,326 21,100
2020/01/27 1,331 1,357 1,331 1,332 17,100
2020/01/24 1,401 1,404 1,374 1,376 12,400
2020/01/23 1,391 1,412 1,384 1,394 13,100
2020/01/22 1,428 1,432 1,399 1,399 13,500
2020/01/21 1,423 1,444 1,415 1,428 17,200
2020/01/20 1,394 1,422 1,390 1,415 14,700
2020/01/17 1,348 1,380 1,348 1,377 17,200
2020/01/16 1,370 1,386 1,358 1,358 18,400
2020/01/15 1,389 1,404 1,369 1,395 18,300
2020/01/14 1,443 1,445 1,390 1,399 39,200
2020/01/10 1,486 1,493 1,444 1,458 8,500
2020/01/09 1,452 1,488 1,450 1,476 21,600
2020/01/08 1,451 1,451 1,408 1,418 22,200
2020/01/07 1,474 1,481 1,461 1,469 20,800
2020/01/06 1,470 1,470 1,435 1,465 32,800

このページの先頭へ