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
2023/12/29 1,200 1,210 1,197 1,202 40,000
2023/12/28 1,181 1,197 1,175 1,195 37,700
2023/12/27 1,180 1,190 1,176 1,183 37,300
2023/12/26 1,176 1,183 1,175 1,176 20,700
2023/12/25 1,201 1,201 1,176 1,176 35,800
2023/12/22 1,176 1,194 1,176 1,191 40,400
2023/12/21 1,157 1,176 1,157 1,171 43,700
2023/12/20 1,171 1,181 1,163 1,163 78,100
2023/12/19 1,162 1,177 1,156 1,166 36,400
2023/12/18 1,162 1,167 1,148 1,162 40,400
2023/12/15 1,150 1,174 1,145 1,172 47,600
2023/12/14 1,181 1,186 1,157 1,163 62,800
2023/12/13 1,170 1,182 1,170 1,172 33,200
2023/12/12 1,187 1,190 1,173 1,174 37,500
2023/12/11 1,182 1,190 1,170 1,187 60,100
2023/12/08 1,198 1,206 1,166 1,168 76,100
2023/12/07 1,238 1,238 1,212 1,218 54,100
2023/12/06 1,220 1,251 1,220 1,245 53,000
2023/12/05 1,238 1,250 1,224 1,225 68,000
2023/12/04 1,261 1,261 1,236 1,246 64,400
2023/12/01 1,291 1,291 1,262 1,273 95,900
2023/11/30 1,232 1,269 1,232 1,269 81,500
2023/11/29 1,233 1,238 1,223 1,229 53,800
2023/11/28 1,232 1,238 1,211 1,233 62,200
2023/11/27 1,226 1,245 1,226 1,232 48,000
2023/11/24 1,209 1,227 1,205 1,224 41,000
2023/11/22 1,195 1,212 1,188 1,203 34,300
2023/11/21 1,195 1,203 1,187 1,199 49,800
2023/11/20 1,206 1,214 1,187 1,187 44,300
2023/11/17 1,189 1,210 1,184 1,206 32,500
2023/11/16 1,206 1,212 1,185 1,191 37,600
2023/11/15 1,210 1,210 1,190 1,193 42,600
2023/11/14 1,177 1,208 1,174 1,200 41,000
2023/11/13 1,194 1,201 1,166 1,169 92,100
2023/11/10 1,152 1,186 1,147 1,185 75,600
2023/11/09 1,154 1,168 1,117 1,161 265,100
2023/11/08 1,260 1,273 1,208 1,214 207,400
2023/11/07 1,251 1,261 1,237 1,248 94,700
2023/11/06 1,223 1,248 1,223 1,237 77,600
2023/11/02 1,243 1,251 1,192 1,197 75,300
2023/11/01 1,196 1,215 1,181 1,213 84,700
2023/10/31 1,156 1,169 1,149 1,166 73,800
2023/10/30 1,207 1,207 1,163 1,164 145,600
2023/10/27 1,217 1,222 1,205 1,221 33,200
2023/10/26 1,196 1,205 1,187 1,193 41,600
2023/10/25 1,198 1,218 1,197 1,199 30,800
2023/10/24 1,198 1,209 1,157 1,198 60,900
2023/10/23 1,200 1,215 1,193 1,198 52,700
2023/10/20 1,214 1,235 1,192 1,211 77,600
2023/10/19 1,224 1,229 1,215 1,218 47,000
2023/10/18 1,224 1,242 1,224 1,237 40,900
2023/10/17 1,235 1,242 1,211 1,231 51,900
2023/10/16 1,248 1,256 1,201 1,217 44,800
2023/10/13 1,297 1,297 1,260 1,262 50,300
2023/10/12 1,276 1,297 1,270 1,297 89,200
2023/10/11 1,283 1,291 1,273 1,278 54,400
2023/10/10 1,262 1,284 1,262 1,270 97,700
2023/10/06 1,236 1,268 1,230 1,264 45,300
2023/10/05 1,238 1,252 1,217 1,236 62,100
2023/10/04 1,247 1,250 1,208 1,208 107,200
2023/10/03 1,303 1,308 1,274 1,277 75,800
2023/10/02 1,334 1,361 1,320 1,323 50,800
2023/09/29 1,392 1,392 1,314 1,324 97,300
2023/09/28 1,369 1,400 1,366 1,390 47,700
2023/09/27 1,379 1,401 1,362 1,401 67,000
2023/09/26 1,404 1,404 1,380 1,394 62,200
2023/09/25 1,408 1,415 1,396 1,400 87,700
2023/09/22 1,384 1,401 1,366 1,390 59,200
2023/09/21 1,387 1,424 1,381 1,401 73,600
2023/09/20 1,471 1,486 1,434 1,435 92,700
2023/09/19 1,408 1,467 1,408 1,467 164,100
2023/09/15 1,398 1,418 1,393 1,393 72,600
2023/09/14 1,364 1,398 1,352 1,384 76,500
2023/09/13 1,400 1,414 1,362 1,365 106,100
2023/09/12 1,425 1,434 1,385 1,394 100,200
2023/09/11 1,431 1,449 1,407 1,417 113,800
2023/09/08 1,430 1,449 1,398 1,408 123,200
2023/09/07 1,416 1,433 1,403 1,425 105,800
2023/09/06 1,400 1,425 1,394 1,416 103,900
2023/09/05 1,418 1,419 1,371 1,396 171,100
2023/09/04 1,346 1,375 1,346 1,375 86,200
2023/09/01 1,310 1,347 1,310 1,345 118,500
2023/08/31 1,285 1,320 1,278 1,320 154,300
2023/08/30 1,253 1,281 1,250 1,263 77,400
2023/08/29 1,260 1,261 1,247 1,247 64,500
2023/08/28 1,215 1,239 1,215 1,239 69,100
2023/08/25 1,187 1,205 1,187 1,201 30,400
2023/08/24 1,189 1,203 1,189 1,197 43,000
2023/08/23 1,163 1,190 1,147 1,190 111,500
2023/08/22 1,191 1,205 1,183 1,192 44,000
2023/08/21 1,199 1,210 1,190 1,191 37,400
2023/08/18 1,201 1,215 1,189 1,192 39,500
2023/08/17 1,213 1,220 1,182 1,216 59,500
2023/08/16 1,208 1,219 1,206 1,213 32,000
2023/08/15 1,196 1,233 1,193 1,208 78,100
2023/08/14 1,228 1,228 1,190 1,196 81,200
2023/08/10 1,276 1,276 1,197 1,228 342,000
2023/08/09 1,144 1,144 1,120 1,126 68,100
2023/08/08 1,130 1,160 1,125 1,144 79,100
2023/08/07 1,114 1,123 1,112 1,119 26,300
2023/08/04 1,110 1,120 1,106 1,113 29,600
2023/08/03 1,135 1,140 1,117 1,117 70,200
2023/08/02 1,123 1,156 1,123 1,143 90,500
2023/08/01 1,140 1,142 1,134 1,140 61,500
2023/07/31 1,127 1,136 1,123 1,132 50,700
2023/07/28 1,111 1,120 1,102 1,120 159,400
2023/07/27 1,119 1,127 1,117 1,120 35,300
2023/07/26 1,138 1,139 1,113 1,114 41,200
2023/07/25 1,123 1,132 1,120 1,130 57,800
2023/07/24 1,083 1,125 1,081 1,114 89,200
2023/07/21 1,075 1,079 1,065 1,071 37,500
2023/07/20 1,082 1,088 1,073 1,074 43,300
2023/07/19 1,066 1,077 1,060 1,071 44,200
2023/07/18 1,051 1,070 1,051 1,055 35,800
2023/07/14 1,060 1,066 1,044 1,048 31,800
2023/07/13 1,075 1,075 1,058 1,059 52,000
2023/07/12 1,079 1,079 1,060 1,060 39,800
2023/07/11 1,118 1,120 1,077 1,086 68,400
2023/07/10 1,124 1,145 1,109 1,116 111,100
2023/07/07 1,105 1,128 1,089 1,123 60,000
2023/07/06 1,112 1,145 1,111 1,115 96,000
2023/07/05 1,106 1,121 1,102 1,111 81,900
2023/07/04 1,075 1,091 1,075 1,085 39,300
2023/07/03 1,075 1,078 1,070 1,074 34,400
2023/06/30 1,069 1,074 1,063 1,069 44,500
2023/06/29 1,065 1,076 1,058 1,074 43,000
2023/06/28 1,050 1,064 1,050 1,063 25,700
2023/06/27 1,050 1,051 1,038 1,048 34,600
2023/06/26 1,045 1,054 1,035 1,046 13,100
2023/06/23 1,059 1,061 1,041 1,051 49,100
2023/06/22 1,054 1,057 1,045 1,052 37,100
2023/06/21 1,035 1,057 1,033 1,054 49,000
2023/06/20 1,023 1,034 1,023 1,034 38,700
2023/06/19 1,031 1,034 1,022 1,022 28,000
2023/06/16 1,027 1,033 1,019 1,029 98,900
2023/06/15 1,012 1,031 1,011 1,027 52,100
2023/06/14 1,005 1,016 1,001 1,012 57,600
2023/06/13 1,012 1,012 1,001 1,001 35,100
2023/06/12 1,003 1,012 1,003 1,006 27,700
2023/06/09 991 1,001 991 1,000 27,800
2023/06/08 1,000 1,003 985 989 50,000
2023/06/07 1,015 1,023 999 999 56,800
2023/06/06 1,008 1,019 1,004 1,016 40,700
2023/06/05 1,004 1,012 1,000 1,008 34,300
2023/06/02 990 996 979 990 38,200
2023/06/01 980 997 980 989 53,300
2023/05/31 996 1,005 981 985 69,300
2023/05/30 1,000 1,011 991 999 50,100
2023/05/29 1,015 1,021 999 1,004 36,300
2023/05/26 1,021 1,028 1,010 1,011 25,100
2023/05/25 1,017 1,025 1,012 1,021 26,700
2023/05/24 1,028 1,036 1,022 1,026 23,900
2023/05/23 1,045 1,064 1,034 1,034 63,600
2023/05/22 1,030 1,044 1,023 1,039 26,600
2023/05/19 1,033 1,039 1,022 1,022 24,300
2023/05/18 1,042 1,045 1,023 1,033 40,800
2023/05/17 1,020 1,037 1,019 1,035 50,800
2023/05/16 1,043 1,043 1,020 1,022 27,800
2023/05/15 1,039 1,039 1,025 1,039 35,700
2023/05/12 1,012 1,050 1,012 1,035 97,000
2023/05/11 1,000 1,015 974 1,012 178,300
2023/05/10 1,055 1,079 1,053 1,071 124,000
2023/05/09 1,045 1,053 1,044 1,050 81,800
2023/05/08 1,014 1,045 1,013 1,045 99,200
2023/05/02 1,010 1,010 988 1,005 50,300
2023/05/01 1,010 1,015 996 1,008 62,400
2023/04/28 991 1,000 989 999 87,300
2023/04/27 962 985 962 983 170,300
2023/04/26 969 971 954 961 60,600
2023/04/25 978 985 970 971 69,500
2023/04/24 968 986 966 978 53,000
2023/04/21 964 969 955 968 43,200
2023/04/20 948 966 946 964 42,700
2023/04/19 959 959 949 955 30,100
2023/04/18 953 962 950 960 38,100
2023/04/17 956 956 941 953 34,100
2023/04/14 956 959 950 954 40,700
2023/04/13 952 956 946 956 35,100
2023/04/12 948 954 945 952 24,600
2023/04/11 942 948 935 948 40,000
2023/04/10 930 935 925 935 24,600
2023/04/07 920 928 919 923 17,400
2023/04/06 922 928 915 916 42,600
2023/04/05 943 944 922 922 32,900
2023/04/04 953 961 948 953 38,700
2023/04/03 944 953 939 953 44,900
2023/03/31 918 946 918 942 50,300
2023/03/30 910 925 910 922 34,500
2023/03/29 932 937 916 932 67,000
2023/03/28 934 934 927 932 20,200
2023/03/27 934 934 927 932 13,800
2023/03/24 925 928 921 927 12,800
2023/03/23 916 933 910 930 21,400
2023/03/22 917 926 908 923 28,700
2023/03/20 905 909 902 902 22,700
2023/03/17 915 920 904 915 32,100
2023/03/16 909 910 899 907 37,700
2023/03/15 923 927 915 924 29,600
2023/03/14 920 920 897 909 54,700
2023/03/13 947 947 923 933 64,100
2023/03/10 954 958 948 957 50,600
2023/03/09 960 964 956 964 34,500
2023/03/08 956 963 950 963 54,900
2023/03/07 954 969 954 965 49,900
2023/03/06 958 960 953 953 23,400
2023/03/03 953 962 949 953 33,800
2023/03/02 964 964 946 947 27,600
2023/03/01 936 963 936 959 40,200
2023/02/28 941 941 932 939 49,900
2023/02/27 939 946 936 942 22,400
2023/02/24 926 937 926 935 23,100
2023/02/22 928 928 921 923 25,100
2023/02/21 920 935 920 930 43,700
2023/02/20 920 921 917 920 19,100
2023/02/17 905 915 905 915 32,300
2023/02/16 900 907 894 907 30,600
2023/02/15 904 905 891 892 33,400
2023/02/14 901 906 898 902 18,100
2023/02/13 894 898 887 895 19,700
2023/02/10 878 893 876 893 34,200
2023/02/09 879 885 874 880 36,100
2023/02/08 880 884 874 875 27,700
2023/02/07 883 887 874 878 31,800
2023/02/06 877 882 875 882 21,400
2023/02/03 880 881 874 875 12,500
2023/02/02 891 891 880 880 19,500
2023/02/01 892 892 882 888 27,200
2023/01/31 884 892 881 884 26,400
2023/01/30 887 891 881 881 132,900
2023/01/27 869 885 866 881 42,900
2023/01/26 867 868 863 868 25,100
2023/01/25 861 866 860 865 23,800
2023/01/24 865 867 861 867 31,400
2023/01/23 857 863 854 862 28,600
2023/01/20 848 853 848 848 15,500
2023/01/19 855 855 848 849 21,500
2023/01/18 850 856 847 853 20,100
2023/01/17 842 849 840 849 25,200
2023/01/16 839 846 836 840 30,100
2023/01/13 845 849 842 842 36,600
2023/01/12 859 859 848 849 41,100
2023/01/11 861 862 859 860 8,200
2023/01/10 864 864 855 861 17,100
2023/01/06 850 855 848 855 10,300
2023/01/05 856 858 847 848 20,900
2023/01/04 870 870 854 856 24,700

このページの先頭へ