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
2021/12/30 866 877 865 873 14,300
2021/12/29 858 868 856 866 21,400
2021/12/28 848 858 840 856 35,700
2021/12/27 836 848 835 848 23,900
2021/12/24 841 841 830 836 17,300
2021/12/23 839 844 833 839 18,400
2021/12/22 825 841 825 834 21,200
2021/12/21 826 837 822 823 16,400
2021/12/20 841 841 821 821 43,600
2021/12/17 854 855 843 854 36,300
2021/12/16 852 854 839 850 31,300
2021/12/15 821 849 821 837 36,700
2021/12/14 823 837 823 831 23,500
2021/12/13 838 840 826 827 24,600
2021/12/10 828 833 820 833 56,100
2021/12/09 847 847 821 841 38,800
2021/12/08 838 854 832 847 53,100
2021/12/07 834 840 831 834 64,300
2021/12/06 854 854 828 829 38,700
2021/12/03 830 861 830 861 32,000
2021/12/02 820 840 820 826 34,100
2021/12/01 799 844 799 833 56,300
2021/11/30 817 841 793 793 86,100
2021/11/29 830 835 807 807 55,500
2021/11/26 860 863 834 837 51,800
2021/11/25 881 882 859 859 31,800
2021/11/24 907 913 874 880 69,900
2021/11/22 930 932 906 907 17,900
2021/11/19 918 931 918 926 10,900
2021/11/18 933 941 916 926 33,500
2021/11/17 939 947 924 926 19,800
2021/11/16 956 960 934 934 44,400
2021/11/15 976 978 953 953 33,800
2021/11/12 967 982 965 966 23,300
2021/11/11 982 991 974 974 34,700
2021/11/10 1,026 1,026 1,002 1,002 13,800
2021/11/09 1,015 1,019 1,008 1,011 10,700
2021/11/08 1,024 1,024 1,013 1,019 8,000
2021/11/05 1,048 1,048 1,015 1,025 22,500
2021/11/04 1,011 1,070 1,011 1,070 55,200
2021/11/02 1,010 1,014 1,006 1,006 8,200
2021/11/01 1,015 1,016 999 1,016 18,700
2021/10/29 997 1,000 991 997 6,900
2021/10/28 995 999 989 997 17,100
2021/10/27 1,006 1,006 995 1,000 6,700
2021/10/26 1,003 1,006 998 1,002 7,600
2021/10/25 997 1,007 992 995 22,700
2021/10/22 996 1,009 996 997 7,900
2021/10/21 1,003 1,009 1,000 1,000 20,000
2021/10/20 1,009 1,015 1,005 1,006 13,700
2021/10/19 1,028 1,028 1,006 1,012 9,300
2021/10/18 1,021 1,030 1,010 1,022 11,300
2021/10/15 1,004 1,019 1,004 1,019 9,500
2021/10/14 1,008 1,008 995 1,002 17,900
2021/10/13 1,018 1,019 1,004 1,004 21,800
2021/10/12 1,037 1,037 1,020 1,022 8,300
2021/10/11 1,000 1,039 1,000 1,039 22,900
2021/10/08 1,009 1,016 997 997 24,600
2021/10/07 1,004 1,008 998 999 19,900
2021/10/06 1,015 1,036 1,002 1,002 29,700
2021/10/05 1,020 1,024 1,007 1,013 30,400
2021/10/04 1,028 1,036 1,022 1,028 19,500
2021/10/01 1,045 1,045 1,021 1,021 34,400
2021/09/30 1,054 1,069 1,046 1,047 23,600
2021/09/29 1,049 1,054 1,036 1,054 39,800
2021/09/28 1,081 1,092 1,072 1,086 35,700
2021/09/27 1,080 1,083 1,072 1,078 21,900
2021/09/24 1,080 1,086 1,072 1,082 27,400
2021/09/22 1,080 1,083 1,066 1,066 32,400
2021/09/21 1,085 1,092 1,072 1,085 25,700
2021/09/17 1,095 1,116 1,084 1,116 54,700
2021/09/16 1,098 1,098 1,077 1,095 15,700
2021/09/15 1,084 1,098 1,073 1,098 24,100
2021/09/14 1,098 1,100 1,081 1,096 27,000
2021/09/13 1,084 1,097 1,073 1,097 17,500
2021/09/10 1,067 1,091 1,065 1,091 34,100
2021/09/09 1,082 1,084 1,065 1,067 14,800
2021/09/08 1,074 1,085 1,066 1,082 26,400
2021/09/07 1,082 1,089 1,067 1,079 23,200
2021/09/06 1,086 1,096 1,062 1,076 22,700
2021/09/03 1,075 1,083 1,067 1,083 26,500
2021/09/02 1,060 1,075 1,056 1,075 11,900
2021/09/01 1,069 1,077 1,056 1,061 16,800
2021/08/31 1,061 1,068 1,053 1,060 15,100
2021/08/30 1,050 1,065 1,050 1,065 10,200
2021/08/27 1,042 1,045 1,036 1,041 11,600
2021/08/26 1,038 1,046 1,032 1,042 14,400
2021/08/25 1,043 1,048 1,031 1,042 19,100
2021/08/24 1,034 1,052 1,030 1,046 24,300
2021/08/23 1,005 1,040 1,005 1,039 21,300
2021/08/20 1,012 1,020 1,004 1,007 21,300
2021/08/19 1,026 1,027 1,011 1,012 7,900
2021/08/18 1,026 1,035 1,020 1,027 16,900
2021/08/17 1,030 1,034 1,023 1,026 15,400
2021/08/16 1,060 1,060 1,026 1,026 19,100
2021/08/13 1,070 1,075 1,060 1,060 15,700
2021/08/12 1,074 1,080 1,067 1,071 13,500
2021/08/11 1,050 1,073 1,035 1,071 64,000
2021/08/10 1,096 1,120 1,086 1,116 36,100
2021/08/06 1,084 1,090 1,077 1,077 9,800
2021/08/05 1,110 1,110 1,083 1,084 15,400
2021/08/04 1,113 1,123 1,101 1,106 13,400
2021/08/03 1,137 1,137 1,104 1,110 19,100
2021/08/02 1,117 1,138 1,110 1,135 33,600
2021/07/30 1,090 1,110 1,083 1,104 17,000
2021/07/29 1,106 1,106 1,088 1,095 10,500
2021/07/28 1,100 1,108 1,094 1,102 13,500
2021/07/27 1,100 1,115 1,090 1,115 19,100
2021/07/26 1,100 1,100 1,083 1,088 8,800
2021/07/21 1,081 1,091 1,072 1,075 15,200
2021/07/20 1,068 1,080 1,068 1,071 11,900
2021/07/19 1,084 1,089 1,069 1,085 21,500
2021/07/16 1,082 1,097 1,082 1,094 5,400
2021/07/15 1,117 1,117 1,084 1,086 39,600
2021/07/14 1,102 1,113 1,092 1,106 23,900
2021/07/13 1,111 1,115 1,095 1,115 27,500
2021/07/12 1,132 1,135 1,099 1,110 48,200
2021/07/09 1,101 1,126 1,087 1,119 48,200
2021/07/08 1,126 1,137 1,115 1,115 26,600
2021/07/07 1,111 1,144 1,105 1,126 53,800
2021/07/06 1,093 1,124 1,093 1,111 20,900
2021/07/05 1,088 1,100 1,078 1,093 17,000
2021/07/02 1,074 1,088 1,069 1,081 36,400
2021/07/01 1,095 1,096 1,061 1,074 43,000
2021/06/30 1,129 1,131 1,087 1,090 49,800
2021/06/29 1,102 1,129 1,093 1,129 40,000
2021/06/28 1,116 1,116 1,094 1,102 28,200
2021/06/25 1,143 1,143 1,115 1,120 28,600
2021/06/24 1,112 1,157 1,108 1,143 76,200
2021/06/23 1,065 1,116 1,065 1,116 40,300
2021/06/22 1,051 1,071 1,046 1,070 31,900
2021/06/21 1,051 1,059 1,038 1,038 36,000
2021/06/18 1,111 1,111 1,051 1,051 84,700
2021/06/17 1,125 1,125 1,096 1,103 13,600
2021/06/16 1,118 1,135 1,111 1,113 15,500
2021/06/15 1,130 1,130 1,095 1,112 21,000
2021/06/14 1,127 1,130 1,106 1,111 20,500
2021/06/11 1,176 1,176 1,125 1,127 40,700
2021/06/10 1,158 1,159 1,126 1,152 46,700
2021/06/09 1,195 1,197 1,160 1,164 58,100
2021/06/08 1,115 1,185 1,115 1,184 86,500
2021/06/07 1,169 1,169 1,110 1,118 65,200
2021/06/04 1,091 1,145 1,088 1,139 81,300
2021/06/03 1,063 1,092 1,063 1,091 44,500
2021/06/02 1,040 1,060 1,040 1,056 26,000
2021/06/01 1,031 1,050 1,024 1,046 41,900
2021/05/31 1,045 1,045 1,020 1,020 20,700
2021/05/28 1,012 1,045 1,012 1,039 34,400
2021/05/27 1,029 1,029 1,012 1,012 21,600
2021/05/26 1,021 1,028 1,017 1,020 21,600
2021/05/25 1,061 1,062 1,015 1,021 29,800
2021/05/24 1,057 1,066 1,043 1,061 24,800
2021/05/21 1,050 1,050 1,031 1,039 19,800
2021/05/20 1,035 1,057 1,028 1,040 21,000
2021/05/19 1,027 1,047 1,027 1,035 33,300
2021/05/18 1,016 1,050 1,016 1,048 27,500
2021/05/17 1,018 1,029 1,016 1,016 25,200
2021/05/14 1,020 1,040 1,013 1,013 25,900
2021/05/13 999 1,030 991 1,010 46,500
2021/05/12 1,030 1,043 1,016 1,023 38,700
2021/05/11 1,050 1,055 1,022 1,022 30,700
2021/05/10 1,050 1,065 1,050 1,062 18,600
2021/05/07 1,036 1,050 1,028 1,043 24,500
2021/05/06 1,030 1,041 1,028 1,030 25,900
2021/04/30 1,020 1,035 1,015 1,015 28,900
2021/04/28 1,038 1,043 1,019 1,021 41,400
2021/04/27 1,039 1,055 1,026 1,042 50,600
2021/04/26 1,014 1,051 1,007 1,035 79,300
2021/04/23 1,013 1,028 1,006 1,013 29,300
2021/04/22 1,033 1,033 1,012 1,015 20,400
2021/04/21 1,019 1,019 985 1,008 69,500
2021/04/20 1,044 1,044 1,025 1,025 38,800
2021/04/19 1,055 1,065 1,053 1,054 20,800
2021/04/16 1,056 1,057 1,047 1,048 13,100
2021/04/15 1,044 1,064 1,041 1,058 28,400
2021/04/14 1,062 1,062 1,043 1,049 26,500
2021/04/13 1,060 1,080 1,060 1,061 22,700
2021/04/12 1,063 1,069 1,052 1,066 22,600
2021/04/09 1,057 1,060 1,042 1,048 32,100
2021/04/08 1,079 1,079 1,045 1,049 55,800
2021/04/07 1,071 1,094 1,066 1,094 39,900
2021/04/06 1,116 1,116 1,081 1,081 50,600
2021/04/05 1,100 1,117 1,094 1,116 42,100
2021/04/02 1,084 1,110 1,075 1,091 55,600
2021/04/01 1,085 1,085 1,058 1,079 53,500
2021/03/31 1,105 1,105 1,072 1,076 46,200
2021/03/30 1,108 1,110 1,065 1,109 97,000
2021/03/29 1,156 1,172 1,120 1,133 132,700
2021/03/26 1,098 1,149 1,086 1,134 106,200
2021/03/25 1,090 1,100 1,078 1,092 85,800
2021/03/24 1,110 1,110 1,064 1,087 95,500
2021/03/23 1,150 1,154 1,111 1,114 71,900
2021/03/22 1,130 1,156 1,123 1,149 108,200
2021/03/19 1,117 1,129 1,108 1,128 134,200
2021/03/18 1,110 1,116 1,100 1,116 59,900
2021/03/17 1,106 1,109 1,090 1,109 38,900
2021/03/16 1,115 1,117 1,096 1,109 43,500
2021/03/15 1,109 1,120 1,091 1,113 54,100
2021/03/12 1,112 1,112 1,087 1,107 45,700
2021/03/11 1,120 1,126 1,107 1,112 54,400
2021/03/10 1,101 1,134 1,096 1,117 57,300
2021/03/09 1,090 1,100 1,070 1,098 55,300
2021/03/08 1,090 1,099 1,074 1,086 47,400
2021/03/05 1,072 1,086 1,046 1,085 68,600
2021/03/04 1,089 1,094 1,064 1,084 53,400
2021/03/03 1,089 1,105 1,085 1,102 23,000
2021/03/02 1,119 1,119 1,078 1,096 34,400
2021/03/01 1,099 1,124 1,099 1,119 34,500
2021/02/26 1,109 1,120 1,087 1,087 40,000
2021/02/25 1,104 1,117 1,088 1,110 52,700
2021/02/24 1,144 1,152 1,100 1,104 48,300
2021/02/22 1,174 1,177 1,144 1,154 40,600
2021/02/19 1,190 1,191 1,156 1,176 53,900
2021/02/18 1,270 1,275 1,198 1,209 61,800
2021/02/17 1,186 1,241 1,182 1,230 49,500
2021/02/16 1,190 1,190 1,171 1,187 28,000
2021/02/15 1,153 1,192 1,153 1,189 28,100
2021/02/12 1,211 1,211 1,147 1,148 33,600
2021/02/10 1,168 1,221 1,126 1,211 33,200
2021/02/09 1,161 1,186 1,148 1,174 29,400
2021/02/08 1,119 1,145 1,118 1,144 37,400
2021/02/05 1,117 1,121 1,104 1,109 27,900
2021/02/04 1,122 1,122 1,088 1,113 28,800
2021/02/03 1,096 1,117 1,096 1,114 24,500
2021/02/02 1,072 1,093 1,068 1,090 17,000
2021/02/01 1,045 1,075 1,045 1,060 26,100
2021/01/29 1,087 1,102 1,040 1,040 39,400
2021/01/28 1,058 1,117 1,058 1,096 38,700
2021/01/27 1,074 1,100 1,074 1,084 29,700
2021/01/26 1,066 1,079 1,058 1,072 21,700
2021/01/25 1,077 1,097 1,066 1,070 12,500
2021/01/22 1,090 1,120 1,079 1,081 19,900
2021/01/21 1,086 1,124 1,086 1,103 26,000
2021/01/20 1,093 1,110 1,071 1,089 26,000
2021/01/19 1,131 1,132 1,093 1,093 20,800
2021/01/18 1,160 1,174 1,097 1,121 49,300
2021/01/15 1,227 1,246 1,172 1,172 31,600
2021/01/14 1,228 1,259 1,224 1,257 19,700
2021/01/13 1,261 1,261 1,220 1,230 16,700
2021/01/12 1,281 1,281 1,225 1,262 19,800
2021/01/08 1,245 1,274 1,222 1,273 23,100
2021/01/07 1,216 1,250 1,216 1,240 14,400
2021/01/06 1,180 1,210 1,179 1,192 10,700
2021/01/05 1,168 1,187 1,150 1,174 21,400
2021/01/04 1,214 1,214 1,166 1,188 18,200

このページの先頭へ