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
2022/12/30 862 868 856 856 17,900
2022/12/29 844 857 844 857 19,300
2022/12/28 850 850 840 846 45,800
2022/12/27 852 855 850 853 11,400
2022/12/26 847 851 845 849 13,200
2022/12/23 843 849 842 849 12,900
2022/12/22 846 853 844 845 22,500
2022/12/21 854 858 845 845 32,500
2022/12/20 864 870 853 854 31,300
2022/12/19 854 877 854 866 30,300
2022/12/16 855 863 854 863 34,600
2022/12/15 859 866 858 865 29,900
2022/12/14 848 855 848 855 13,800
2022/12/13 851 857 848 848 28,400
2022/12/12 860 860 851 851 32,600
2022/12/09 847 855 847 853 15,800
2022/12/08 851 854 847 853 25,800
2022/12/07 846 856 846 852 16,600
2022/12/06 850 852 847 847 19,300
2022/12/05 859 860 850 850 16,200
2022/12/02 870 870 855 856 34,000
2022/12/01 876 876 868 870 20,600
2022/11/30 878 879 872 872 19,400
2022/11/29 885 885 875 875 25,200
2022/11/28 892 893 886 889 26,500
2022/11/25 886 888 880 888 20,500
2022/11/24 878 882 873 880 28,400
2022/11/22 865 873 865 871 37,700
2022/11/21 865 865 858 863 14,500
2022/11/18 852 860 852 855 20,200
2022/11/17 851 854 847 851 52,300
2022/11/16 855 858 854 856 18,600
2022/11/15 858 861 854 858 10,700
2022/11/14 864 866 853 855 21,000
2022/11/11 853 865 850 864 51,400
2022/11/10 860 860 843 846 50,300
2022/11/09 867 877 863 877 32,700
2022/11/08 867 867 860 863 15,100
2022/11/07 855 860 849 860 27,500
2022/11/04 851 851 842 850 29,500
2022/11/02 863 863 850 850 50,600
2022/11/01 860 865 852 857 27,600
2022/10/31 840 859 840 851 31,600
2022/10/28 849 856 827 828 122,800
2022/10/27 856 863 850 858 35,000
2022/10/26 853 860 848 860 20,200
2022/10/25 847 851 845 851 21,500
2022/10/24 847 851 844 847 25,800
2022/10/21 849 854 840 845 61,500
2022/10/20 857 861 852 855 28,700
2022/10/19 860 867 853 867 39,300
2022/10/18 869 875 857 862 30,800
2022/10/17 854 867 852 863 27,000
2022/10/14 866 866 849 857 63,600
2022/10/13 866 866 851 851 51,000
2022/10/12 900 900 867 871 46,800
2022/10/11 919 919 885 892 68,900
2022/10/07 923 938 920 938 17,500
2022/10/06 929 942 929 931 29,900
2022/10/05 935 935 926 929 12,400
2022/10/04 928 932 917 927 22,700
2022/10/03 908 912 898 907 28,300
2022/09/30 929 935 907 908 26,400
2022/09/29 947 947 930 940 26,900
2022/09/28 941 952 937 952 30,500
2022/09/27 939 946 932 941 33,800
2022/09/26 958 958 927 931 45,900
2022/09/22 965 970 959 969 29,200
2022/09/21 966 969 960 965 23,500
2022/09/20 960 970 960 969 24,300
2022/09/16 956 958 948 956 22,600
2022/09/15 957 957 948 956 17,100
2022/09/14 956 962 952 956 22,900
2022/09/13 963 963 957 961 8,100
2022/09/12 965 966 955 963 22,600
2022/09/09 960 960 951 954 22,800
2022/09/08 946 958 946 956 39,100
2022/09/07 939 946 937 946 15,900
2022/09/06 946 947 936 939 19,900
2022/09/05 942 946 933 946 16,800
2022/09/02 942 946 931 946 33,100
2022/09/01 948 950 937 938 36,000
2022/08/31 951 954 946 947 25,700
2022/08/30 950 956 949 956 13,000
2022/08/29 950 952 945 950 43,300
2022/08/26 963 963 953 953 14,300
2022/08/25 955 957 951 953 14,700
2022/08/24 956 960 954 957 16,200
2022/08/23 952 962 952 954 16,800
2022/08/22 955 967 953 964 14,600
2022/08/19 966 968 960 961 13,700
2022/08/18 955 967 950 962 30,500
2022/08/17 968 968 958 958 34,900
2022/08/16 969 969 956 960 18,800
2022/08/15 974 979 960 962 56,400
2022/08/12 948 975 946 966 166,500
2022/08/10 999 1,027 994 1,023 64,400
2022/08/09 998 1,007 994 1,007 27,100
2022/08/08 980 996 978 996 23,400
2022/08/05 980 993 980 986 27,900
2022/08/04 990 990 973 979 19,900
2022/08/03 973 982 970 981 21,400
2022/08/02 990 990 971 971 21,700
2022/08/01 989 994 988 991 23,800
2022/07/29 990 990 973 974 34,200
2022/07/28 980 994 979 990 34,400
2022/07/27 990 990 979 984 17,200
2022/07/26 981 989 981 987 11,300
2022/07/25 981 985 975 981 15,500
2022/07/22 983 990 977 978 17,200
2022/07/21 990 991 979 983 20,000
2022/07/20 989 995 982 987 26,900
2022/07/19 976 979 972 977 14,600
2022/07/15 978 978 957 971 20,600
2022/07/14 964 980 960 976 33,500
2022/07/13 973 975 958 958 19,100
2022/07/12 983 983 958 958 28,200
2022/07/11 979 988 979 987 45,400
2022/07/08 960 985 960 969 53,000
2022/07/07 954 963 947 959 54,000
2022/07/06 970 974 951 954 29,600
2022/07/05 967 985 966 981 39,000
2022/07/04 984 984 954 958 72,000
2022/07/01 1,007 1,007 972 976 57,600
2022/06/30 989 1,008 985 1,007 74,400
2022/06/29 1,022 1,029 974 974 197,700
2022/06/28 1,010 1,044 1,007 1,036 100,700
2022/06/27 1,004 1,004 992 1,004 46,200
2022/06/24 991 997 982 982 16,800
2022/06/23 987 1,000 987 989 33,900
2022/06/22 984 994 981 988 23,200
2022/06/21 981 990 976 979 39,300
2022/06/20 996 996 970 973 55,800
2022/06/17 980 1,003 972 972 120,100
2022/06/16 976 1,007 976 1,007 99,500
2022/06/15 979 981 965 966 63,600
2022/06/14 954 989 953 979 125,500
2022/06/13 940 979 932 969 92,900
2022/06/10 939 954 931 938 43,400
2022/06/09 964 964 945 945 31,300
2022/06/08 950 965 950 965 34,900
2022/06/07 947 954 938 949 23,600
2022/06/06 935 943 928 940 28,100
2022/06/03 961 961 938 943 53,000
2022/06/02 943 963 937 963 58,000
2022/06/01 945 949 932 943 37,400
2022/05/31 923 946 923 944 61,400
2022/05/30 926 937 908 908 125,900
2022/05/27 936 936 911 917 30,900
2022/05/26 923 933 919 925 31,900
2022/05/25 913 930 913 918 26,300
2022/05/24 931 940 912 913 38,000
2022/05/23 917 946 913 946 62,300
2022/05/20 890 911 884 910 39,900
2022/05/19 888 899 886 891 37,500
2022/05/18 921 921 901 911 31,500
2022/05/17 889 925 881 925 58,900
2022/05/16 909 909 875 891 48,800
2022/05/13 904 910 869 903 101,900
2022/05/12 945 945 885 906 276,100
2022/05/11 810 815 798 810 24,400
2022/05/10 811 817 806 808 34,400
2022/05/09 805 817 803 808 37,100
2022/05/06 802 810 801 805 14,300
2022/05/02 807 811 796 804 30,300
2022/04/28 770 803 770 803 43,300
2022/04/27 805 805 760 760 122,600
2022/04/26 796 805 796 805 9,900
2022/04/25 795 797 790 796 20,300
2022/04/22 808 808 797 799 10,100
2022/04/21 798 817 798 813 25,900
2022/04/20 801 807 797 800 21,800
2022/04/19 797 800 791 795 15,200
2022/04/18 800 800 789 793 21,500
2022/04/15 812 812 800 800 10,300
2022/04/14 809 812 805 812 9,000
2022/04/13 797 809 797 809 14,400
2022/04/12 805 807 793 793 25,300
2022/04/11 815 815 799 805 33,700
2022/04/08 819 823 805 813 33,300
2022/04/07 815 819 809 816 27,000
2022/04/06 845 845 820 820 28,800
2022/04/05 860 860 840 845 27,800
2022/04/04 850 860 847 855 12,000
2022/04/01 835 850 826 850 27,100
2022/03/31 852 857 836 838 21,800
2022/03/30 872 872 847 856 25,500
2022/03/29 875 888 868 888 27,900
2022/03/28 870 875 862 875 18,400
2022/03/25 877 877 861 870 22,000
2022/03/24 860 872 857 871 18,500
2022/03/23 851 875 851 870 26,000
2022/03/22 853 856 841 843 27,300
2022/03/18 840 852 838 851 30,000
2022/03/17 849 850 835 850 27,500
2022/03/16 849 849 828 836 23,200
2022/03/15 816 850 816 849 14,800
2022/03/14 821 827 813 813 19,500
2022/03/11 838 842 821 821 23,600
2022/03/10 812 853 812 853 52,000
2022/03/09 814 826 795 797 41,900
2022/03/08 812 819 798 806 27,600
2022/03/07 838 839 812 820 34,800
2022/03/04 857 859 838 838 31,400
2022/03/03 859 865 851 859 13,300
2022/03/02 864 864 839 839 25,700
2022/03/01 882 882 868 871 22,200
2022/02/28 863 881 861 876 19,000
2022/02/25 872 874 857 862 15,600
2022/02/24 872 875 860 875 15,900
2022/02/22 864 874 862 867 20,000
2022/02/21 880 880 870 879 8,000
2022/02/18 867 883 861 883 17,700
2022/02/17 884 888 871 871 8,900
2022/02/16 879 889 878 886 16,200
2022/02/15 857 875 857 868 27,400
2022/02/14 860 867 856 857 19,500
2022/02/10 877 877 854 866 29,400
2022/02/09 849 875 846 873 30,600
2022/02/08 846 848 843 844 9,700
2022/02/07 840 843 836 840 22,400
2022/02/04 839 851 837 841 43,500
2022/02/03 839 846 836 839 24,500
2022/02/02 834 848 831 842 30,700
2022/02/01 845 848 826 826 21,400
2022/01/31 835 842 831 842 26,000
2022/01/28 834 843 828 835 46,600
2022/01/27 854 859 830 830 68,300
2022/01/26 859 862 848 850 24,100
2022/01/25 892 892 859 859 22,900
2022/01/24 870 896 866 896 24,400
2022/01/21 866 869 858 867 14,000
2022/01/20 857 884 857 872 27,600
2022/01/19 868 875 857 860 28,700
2022/01/18 887 890 867 870 27,300
2022/01/17 890 903 890 892 11,700
2022/01/14 895 895 882 889 20,500
2022/01/13 908 908 897 899 18,000
2022/01/12 890 907 885 898 30,300
2022/01/11 878 887 867 887 25,400
2022/01/07 880 888 870 872 28,100
2022/01/06 885 886 879 880 17,000
2022/01/05 879 890 877 890 19,300
2022/01/04 882 882 870 872 13,100

このページの先頭へ