ロックペイント(4621)の株価時系列情報
ロックペイント(4621)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 |
---|---|---|---|---|---|
2023/12/12 | 1,411 | 1,413 | 1,411 | 1,413 | 2,100 |
2023/12/11 | 1,411 | 1,411 | 1,411 | 1,411 | 600 |
2023/12/08 | 1,411 | 1,411 | 1,411 | 1,411 | 100 |
2023/12/07 | 1,411 | 1,411 | 1,411 | 1,411 | 1,000 |
2023/12/06 | 1,411 | 1,412 | 1,411 | 1,412 | 300 |
2023/12/05 | 1,411 | 1,411 | 1,411 | 1,411 | 4,000 |
2023/12/04 | 1,411 | 1,411 | 1,411 | 1,411 | 16,300 |
2023/12/01 | 1,413 | 1,413 | 1,411 | 1,411 | 1,900 |
2023/11/30 | 1,411 | 1,411 | 1,411 | 1,411 | 3,200 |
2023/11/29 | 1,411 | 1,411 | 1,411 | 1,411 | 1,700 |
2023/11/28 | 1,411 | 1,411 | 1,411 | 1,411 | 1,000 |
2023/11/27 | 1,411 | 1,411 | 1,411 | 1,411 | 300 |
2023/11/24 | 1,411 | 1,411 | 1,411 | 1,411 | 700 |
2023/11/22 | 1,411 | 1,411 | 1,411 | 1,411 | 4,200 |
2023/11/21 | 1,411 | 1,411 | 1,411 | 1,411 | 2,200 |
2023/11/20 | 1,411 | 1,411 | 1,411 | 1,411 | 3,700 |
2023/11/17 | 1,413 | 1,413 | 1,413 | 1,413 | 100 |
2023/11/16 | 1,411 | 1,411 | 1,411 | 1,411 | 200 |
2023/11/15 | 1,411 | 1,411 | 1,411 | 1,411 | 6,400 |
2023/11/14 | 1,411 | 1,411 | 1,411 | 1,411 | 300 |
2023/11/08 | 1,411 | 1,411 | 1,411 | 1,411 | 1,200 |
2023/11/07 | 1,411 | 1,411 | 1,411 | 1,411 | 200 |
2023/11/02 | 1,411 | 1,411 | 1,411 | 1,411 | 100 |
2023/11/01 | 1,411 | 1,411 | 1,411 | 1,411 | 300 |
2023/10/31 | 1,411 | 1,411 | 1,411 | 1,411 | 1,000 |
2023/10/30 | 1,411 | 1,411 | 1,411 | 1,411 | 1,400 |
2023/10/27 | 1,411 | 1,411 | 1,411 | 1,411 | 1,200 |
2023/10/25 | 1,412 | 1,412 | 1,412 | 1,412 | 200 |
2023/10/23 | 1,412 | 1,412 | 1,412 | 1,412 | 300 |
2023/10/20 | 1,411 | 1,414 | 1,411 | 1,412 | 1,500 |
2023/10/19 | 1,411 | 1,411 | 1,411 | 1,411 | 300 |
2023/10/17 | 1,412 | 1,413 | 1,412 | 1,413 | 300 |
2023/10/12 | 1,412 | 1,412 | 1,412 | 1,412 | 100 |
2023/10/11 | 1,413 | 1,413 | 1,411 | 1,411 | 300 |
2023/10/10 | 1,412 | 1,412 | 1,412 | 1,412 | 200 |
2023/10/06 | 1,413 | 1,413 | 1,413 | 1,413 | 100 |
2023/10/04 | 1,412 | 1,412 | 1,412 | 1,412 | 100 |
2023/10/03 | 1,413 | 1,413 | 1,412 | 1,412 | 200 |
2023/09/29 | 1,414 | 1,414 | 1,411 | 1,411 | 1,500 |
2023/09/28 | 1,412 | 1,412 | 1,412 | 1,412 | 100 |
2023/09/27 | 1,414 | 1,414 | 1,414 | 1,414 | 300 |
2023/09/26 | 1,413 | 1,413 | 1,412 | 1,412 | 2,900 |
2023/09/25 | 1,411 | 1,412 | 1,411 | 1,411 | 5,500 |
2023/09/22 | 1,409 | 1,411 | 1,409 | 1,410 | 2,100 |
2023/09/21 | 1,411 | 1,412 | 1,409 | 1,409 | 36,700 |
2023/09/20 | 1,413 | 1,413 | 1,411 | 1,412 | 2,000 |
2023/09/19 | 1,414 | 1,414 | 1,413 | 1,414 | 27,700 |
2023/09/15 | 1,413 | 1,414 | 1,413 | 1,413 | 7,600 |
2023/09/14 | 1,412 | 1,414 | 1,412 | 1,413 | 36,800 |
2023/09/13 | 1,413 | 1,414 | 1,412 | 1,412 | 63,700 |
2023/09/12 | 1,413 | 1,414 | 1,413 | 1,413 | 34,200 |
2023/09/11 | 1,412 | 1,414 | 1,412 | 1,414 | 76,000 |
2023/09/08 | 1,413 | 1,413 | 1,412 | 1,412 | 10,100 |
2023/09/07 | 1,413 | 1,413 | 1,412 | 1,412 | 21,700 |
2023/09/06 | 1,412 | 1,413 | 1,412 | 1,413 | 8,800 |
2023/09/05 | 1,412 | 1,413 | 1,412 | 1,412 | 16,800 |
2023/09/04 | 1,412 | 1,413 | 1,412 | 1,412 | 17,700 |
2023/09/01 | 1,413 | 1,414 | 1,413 | 1,413 | 23,000 |
2023/08/31 | 1,412 | 1,413 | 1,412 | 1,413 | 8,800 |
2023/08/30 | 1,413 | 1,413 | 1,412 | 1,413 | 25,300 |
2023/08/29 | 1,412 | 1,413 | 1,412 | 1,413 | 27,000 |
2023/08/28 | 1,412 | 1,413 | 1,412 | 1,412 | 68,100 |
2023/08/25 | 1,412 | 1,414 | 1,412 | 1,414 | 48,900 |
2023/08/24 | 1,412 | 1,413 | 1,412 | 1,412 | 101,200 |
2023/08/23 | 1,412 | 1,413 | 1,412 | 1,412 | 38,600 |
2023/08/22 | 1,412 | 1,413 | 1,412 | 1,412 | 120,400 |
2023/08/21 | 1,413 | 1,413 | 1,412 | 1,412 | 36,100 |
2023/08/18 | 1,412 | 1,413 | 1,412 | 1,412 | 23,400 |
2023/08/17 | 1,412 | 1,413 | 1,412 | 1,412 | 27,100 |
2023/08/16 | 1,412 | 1,413 | 1,412 | 1,412 | 120,900 |
2023/08/15 | 1,412 | 1,413 | 1,412 | 1,412 | 37,700 |
2023/08/14 | 1,412 | 1,413 | 1,412 | 1,412 | 131,300 |
2023/08/10 | 1,418 | 1,424 | 1,412 | 1,413 | 476,800 |
2023/08/09 | 1,143 | 1,143 | 1,143 | 1,143 | 2,400 |
2023/08/08 | 841 | 993 | 806 | 993 | 76,800 |
2023/08/07 | 834 | 852 | 834 | 843 | 6,700 |
2023/08/04 | 812 | 834 | 810 | 834 | 2,800 |
2023/08/03 | 802 | 828 | 802 | 807 | 1,400 |
2023/08/02 | 819 | 819 | 801 | 801 | 1,100 |
2023/08/01 | 817 | 817 | 817 | 817 | 100 |
2023/07/31 | 815 | 826 | 815 | 826 | 200 |
2023/07/28 | 815 | 828 | 806 | 827 | 2,300 |
2023/07/27 | 845 | 845 | 806 | 806 | 2,300 |
2023/07/26 | 856 | 856 | 830 | 830 | 5,400 |
2023/07/25 | 820 | 860 | 819 | 831 | 6,600 |
2023/07/24 | 797 | 797 | 778 | 795 | 1,900 |
2023/07/21 | 803 | 818 | 787 | 791 | 11,100 |
2023/07/20 | 848 | 848 | 817 | 828 | 9,100 |
2023/07/19 | 947 | 960 | 830 | 845 | 40,800 |
2023/07/18 | 824 | 925 | 824 | 919 | 26,000 |
2023/07/14 | 770 | 810 | 770 | 800 | 10,400 |
2023/07/13 | 780 | 785 | 780 | 783 | 7,000 |
2023/07/12 | 760 | 780 | 760 | 780 | 8,900 |
2023/07/11 | 743 | 756 | 743 | 752 | 8,200 |
2023/07/10 | 729 | 756 | 727 | 747 | 12,300 |
2023/07/07 | 721 | 729 | 718 | 729 | 11,400 |
2023/07/06 | 713 | 723 | 707 | 721 | 22,200 |
2023/07/05 | 705 | 705 | 704 | 705 | 1,800 |
2023/07/04 | 704 | 705 | 704 | 705 | 500 |
2023/07/03 | 703 | 706 | 701 | 706 | 700 |
2023/06/30 | 703 | 703 | 700 | 702 | 8,200 |
2023/06/29 | 703 | 703 | 703 | 703 | 400 |
2023/06/28 | 705 | 705 | 704 | 705 | 900 |
2023/06/27 | 712 | 712 | 702 | 703 | 14,300 |
2023/06/26 | 707 | 713 | 707 | 713 | 200 |
2023/06/23 | 713 | 714 | 710 | 713 | 600 |
2023/06/22 | 714 | 714 | 714 | 714 | 100 |
2023/06/21 | 716 | 716 | 716 | 716 | 100 |
2023/06/20 | 706 | 712 | 706 | 712 | 5,800 |
2023/06/19 | 706 | 706 | 706 | 706 | 1,000 |
2023/06/16 | 704 | 704 | 704 | 704 | 500 |
2023/06/15 | 702 | 705 | 701 | 702 | 7,500 |
2023/06/14 | 701 | 706 | 701 | 706 | 2,700 |
2023/06/13 | 705 | 710 | 703 | 710 | 1,600 |
2023/06/12 | 711 | 712 | 700 | 704 | 9,800 |
2023/06/09 | 719 | 719 | 706 | 710 | 2,000 |
2023/06/08 | 710 | 718 | 710 | 711 | 1,100 |
2023/06/07 | 710 | 710 | 709 | 709 | 900 |
2023/06/06 | 717 | 719 | 709 | 710 | 1,600 |
2023/06/05 | 718 | 718 | 703 | 714 | 1,800 |
2023/06/02 | 709 | 727 | 709 | 719 | 2,200 |
2023/06/01 | 709 | 711 | 701 | 707 | 2,500 |
2023/05/31 | 705 | 705 | 705 | 705 | 500 |
2023/05/30 | 704 | 704 | 704 | 704 | 200 |
2023/05/26 | 701 | 704 | 701 | 704 | 200 |
2023/05/25 | 705 | 706 | 700 | 700 | 1,600 |
2023/05/24 | 704 | 707 | 704 | 706 | 5,100 |
2023/05/23 | 713 | 720 | 713 | 715 | 5,800 |
2023/05/22 | 715 | 715 | 701 | 704 | 1,700 |
2023/05/19 | 711 | 716 | 710 | 715 | 1,500 |
2023/05/18 | 717 | 720 | 711 | 711 | 3,600 |
2023/05/17 | 720 | 720 | 717 | 717 | 200 |
2023/05/16 | 711 | 711 | 711 | 711 | 200 |
2023/05/15 | 715 | 715 | 714 | 714 | 4,400 |
2023/05/12 | 722 | 722 | 716 | 718 | 4,500 |
2023/05/11 | 714 | 724 | 714 | 724 | 1,000 |
2023/05/10 | 718 | 720 | 710 | 711 | 2,000 |
2023/05/09 | 718 | 718 | 713 | 717 | 800 |
2023/05/08 | 710 | 718 | 708 | 718 | 11,000 |
2023/05/02 | 708 | 708 | 707 | 707 | 300 |
2023/05/01 | 707 | 707 | 707 | 707 | 200 |
2023/04/28 | 706 | 707 | 706 | 707 | 400 |
2023/04/27 | 706 | 706 | 706 | 706 | 200 |
2023/04/26 | 707 | 707 | 705 | 705 | 400 |
2023/04/25 | 710 | 710 | 707 | 707 | 700 |
2023/04/24 | 703 | 710 | 703 | 710 | 2,000 |
2023/04/21 | 700 | 700 | 700 | 700 | 500 |
2023/04/20 | 704 | 705 | 703 | 703 | 1,400 |
2023/04/19 | 702 | 703 | 702 | 702 | 1,200 |
2023/04/18 | 701 | 701 | 701 | 701 | 300 |
2023/04/17 | 700 | 700 | 700 | 700 | 4,600 |
2023/04/14 | 707 | 707 | 700 | 706 | 1,700 |
2023/04/12 | 696 | 700 | 696 | 700 | 700 |
2023/04/11 | 693 | 695 | 693 | 694 | 3,300 |
2023/04/10 | 699 | 701 | 699 | 700 | 1,500 |
2023/04/07 | 700 | 704 | 693 | 693 | 500 |
2023/04/06 | 694 | 694 | 694 | 694 | 100 |
2023/04/05 | 694 | 694 | 692 | 693 | 600 |
2023/04/04 | 691 | 696 | 691 | 692 | 2,300 |
2023/04/03 | 700 | 700 | 698 | 698 | 400 |
2023/03/31 | 702 | 702 | 683 | 696 | 12,400 |
2023/03/30 | 686 | 696 | 686 | 696 | 200 |
2023/03/29 | 691 | 696 | 691 | 696 | 900 |
2023/03/24 | 697 | 697 | 689 | 690 | 600 |
2023/03/23 | 690 | 690 | 690 | 690 | 100 |
2023/03/22 | 691 | 692 | 691 | 691 | 600 |
2023/03/20 | 697 | 697 | 691 | 691 | 300 |
2023/03/16 | 694 | 694 | 690 | 691 | 900 |
2023/03/15 | 705 | 705 | 691 | 691 | 4,200 |
2023/03/14 | 696 | 699 | 691 | 698 | 1,600 |
2023/03/13 | 697 | 697 | 695 | 695 | 900 |
2023/03/10 | 711 | 720 | 691 | 695 | 4,100 |
2023/03/09 | 713 | 713 | 713 | 713 | 300 |
2023/03/08 | 698 | 715 | 696 | 715 | 6,500 |
2023/03/07 | 691 | 691 | 691 | 691 | 100 |
2023/03/06 | 696 | 696 | 694 | 694 | 200 |
2023/03/03 | 690 | 691 | 690 | 690 | 500 |
2023/03/02 | 685 | 690 | 685 | 690 | 1,700 |
2023/03/01 | 689 | 691 | 682 | 691 | 2,100 |
2023/02/28 | 692 | 693 | 689 | 689 | 7,700 |
2023/02/27 | 694 | 701 | 691 | 701 | 2,700 |
2023/02/24 | 696 | 696 | 691 | 691 | 600 |
2023/02/21 | 689 | 691 | 689 | 691 | 700 |
2023/02/20 | 688 | 691 | 688 | 688 | 1,100 |
2023/02/17 | 689 | 689 | 689 | 689 | 100 |
2023/02/16 | 689 | 692 | 689 | 690 | 800 |
2023/02/15 | 692 | 692 | 689 | 689 | 7,000 |
2023/02/14 | 699 | 702 | 697 | 697 | 1,800 |
2023/02/13 | 697 | 697 | 697 | 697 | 100 |
2023/02/10 | 699 | 701 | 697 | 697 | 1,000 |
2023/02/09 | 698 | 699 | 697 | 697 | 600 |
2023/02/08 | 697 | 698 | 695 | 697 | 700 |
2023/02/07 | 699 | 699 | 697 | 697 | 5,200 |
2023/02/03 | 696 | 696 | 695 | 695 | 3,100 |
2023/02/02 | 690 | 699 | 690 | 697 | 3,400 |
2023/02/01 | 697 | 697 | 697 | 697 | 100 |
2023/01/31 | 699 | 699 | 697 | 697 | 800 |
2023/01/30 | 691 | 699 | 691 | 697 | 5,600 |
2023/01/27 | 699 | 699 | 699 | 699 | 1,500 |
2023/01/26 | 699 | 699 | 699 | 699 | 200 |