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

日本色材工業研究所(4920)の株価時系列情報

日本色材工業研究所(4920)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 1,333 1,333 1,315 1,315 700
2020/12/29 1,315 1,339 1,304 1,304 1,600
2020/12/28 1,314 1,333 1,279 1,311 4,300
2020/12/25 1,314 1,347 1,300 1,314 2,400
2020/12/24 1,355 1,355 1,310 1,314 4,800
2020/12/23 1,380 1,382 1,355 1,355 1,200
2020/12/22 1,395 1,395 1,365 1,365 1,700
2020/12/21 1,399 1,399 1,390 1,395 2,000
2020/12/18 1,400 1,400 1,399 1,399 400
2020/12/17 1,395 1,400 1,390 1,400 1,900
2020/12/16 1,402 1,402 1,395 1,395 900
2020/12/15 1,400 1,419 1,400 1,419 600
2020/12/14 1,400 1,400 1,400 1,400 600
2020/12/10 1,420 1,422 1,393 1,419 1,400
2020/12/09 1,423 1,423 1,387 1,399 1,000
2020/12/08 1,405 1,405 1,405 1,405 600
2020/12/07 1,400 1,400 1,377 1,400 400
2020/12/04 1,380 1,400 1,372 1,378 600
2020/12/03 1,385 1,399 1,385 1,399 200
2020/12/02 1,391 1,391 1,390 1,390 1,200
2020/12/01 1,415 1,430 1,391 1,391 4,200
2020/11/30 1,432 1,440 1,420 1,420 3,000
2020/11/27 1,430 1,431 1,430 1,431 200
2020/11/26 1,430 1,454 1,430 1,449 600
2020/11/25 1,430 1,434 1,430 1,430 500
2020/11/24 1,460 1,460 1,430 1,430 500
2020/11/20 1,464 1,464 1,445 1,445 700
2020/11/19 1,439 1,439 1,435 1,435 500
2020/11/18 1,438 1,469 1,438 1,469 400
2020/11/17 1,464 1,464 1,438 1,438 500
2020/11/16 1,455 1,455 1,455 1,455 100
2020/11/13 1,435 1,435 1,435 1,435 400
2020/11/12 1,437 1,460 1,437 1,440 700
2020/11/11 1,436 1,436 1,436 1,436 300
2020/11/10 1,465 1,465 1,430 1,430 1,900
2020/11/09 1,416 1,416 1,416 1,416 100
2020/11/06 1,450 1,450 1,416 1,416 1,000
2020/11/05 1,413 1,438 1,409 1,409 900
2020/11/04 1,454 1,454 1,443 1,443 300
2020/11/02 1,395 1,405 1,394 1,394 900
2020/10/30 1,424 1,424 1,403 1,403 300
2020/10/29 1,439 1,439 1,426 1,427 1,200
2020/10/28 1,425 1,425 1,402 1,404 400
2020/10/21 1,455 1,455 1,454 1,454 200
2020/10/20 1,490 1,490 1,435 1,436 1,100
2020/10/19 1,418 1,433 1,415 1,433 500
2020/10/16 1,420 1,444 1,420 1,442 500
2020/10/15 1,424 1,425 1,422 1,425 600
2020/10/14 1,396 1,464 1,396 1,420 1,100
2020/10/13 1,405 1,406 1,400 1,404 3,100
2020/10/12 1,415 1,415 1,413 1,413 500
2020/10/09 1,422 1,431 1,422 1,425 900
2020/10/08 1,431 1,432 1,412 1,429 500
2020/10/07 1,403 1,403 1,401 1,401 600
2020/10/06 1,420 1,430 1,420 1,430 400
2020/10/05 1,405 1,442 1,405 1,442 500
2020/10/02 1,464 1,464 1,434 1,434 400
2020/09/30 1,420 1,446 1,420 1,443 400
2020/09/29 1,407 1,417 1,407 1,417 500
2020/09/28 1,403 1,405 1,403 1,405 400
2020/09/25 1,421 1,421 1,421 1,421 200
2020/09/24 1,434 1,434 1,428 1,428 800
2020/09/23 1,471 1,488 1,458 1,463 2,600
2020/09/18 1,510 1,510 1,509 1,509 200
2020/09/17 1,500 1,515 1,500 1,513 400
2020/09/16 1,488 1,500 1,488 1,499 700
2020/09/15 1,470 1,478 1,467 1,478 300
2020/09/14 1,480 1,480 1,450 1,473 700
2020/09/11 1,490 1,490 1,450 1,450 600
2020/09/10 1,396 1,485 1,396 1,485 2,600
2020/09/09 1,421 1,446 1,420 1,420 700
2020/09/08 1,423 1,425 1,422 1,425 1,000
2020/09/07 1,379 1,400 1,379 1,395 1,700
2020/09/03 1,370 1,370 1,370 1,370 1,000
2020/09/02 1,370 1,370 1,350 1,350 300
2020/09/01 1,320 1,350 1,315 1,350 700
2020/08/31 1,308 1,350 1,308 1,350 1,300
2020/08/28 1,330 1,330 1,300 1,308 700
2020/08/27 1,345 1,345 1,340 1,340 900
2020/08/26 1,300 1,337 1,300 1,337 1,200
2020/08/25 1,301 1,330 1,300 1,307 1,000
2020/08/24 1,300 1,310 1,300 1,309 1,300
2020/08/21 1,286 1,319 1,286 1,299 700
2020/08/20 1,307 1,310 1,280 1,286 1,500
2020/08/19 1,281 1,304 1,281 1,300 900
2020/08/18 1,306 1,306 1,299 1,299 500
2020/08/17 1,291 1,291 1,291 1,291 100
2020/08/14 1,298 1,304 1,298 1,298 300
2020/08/13 1,302 1,302 1,298 1,298 500
2020/08/12 1,285 1,303 1,285 1,302 300
2020/08/11 1,289 1,289 1,255 1,255 1,700
2020/08/07 1,300 1,300 1,278 1,289 400
2020/08/06 1,324 1,324 1,315 1,315 300
2020/08/05 1,316 1,316 1,290 1,295 2,900
2020/08/04 1,316 1,316 1,316 1,316 300
2020/08/03 1,262 1,286 1,262 1,286 700
2020/07/31 1,283 1,310 1,250 1,310 700
2020/07/30 1,371 1,371 1,300 1,300 2,000
2020/07/29 1,371 1,371 1,371 1,371 100
2020/07/28 1,401 1,430 1,390 1,390 2,200
2020/07/27 1,421 1,421 1,421 1,421 600
2020/07/22 1,472 1,472 1,471 1,471 300
2020/07/21 1,487 1,487 1,487 1,487 100
2020/07/20 1,503 1,503 1,487 1,487 700
2020/07/17 1,496 1,503 1,496 1,503 400
2020/07/16 1,498 1,521 1,498 1,521 200
2020/07/15 1,500 1,513 1,500 1,513 300
2020/07/14 1,536 1,536 1,495 1,500 3,200
2020/07/13 1,550 1,575 1,540 1,565 800
2020/07/10 1,544 1,544 1,544 1,544 100
2020/07/09 1,520 1,520 1,520 1,520 200
2020/07/08 1,521 1,534 1,521 1,534 200
2020/07/07 1,560 1,560 1,551 1,551 1,000
2020/07/06 1,600 1,600 1,550 1,557 2,400
2020/07/03 1,623 1,623 1,600 1,617 700
2020/07/02 1,663 1,663 1,663 1,663 200
2020/07/01 1,608 1,663 1,608 1,663 300
2020/06/30 1,642 1,642 1,608 1,608 800
2020/06/29 1,613 1,613 1,602 1,602 300
2020/06/26 1,640 1,640 1,610 1,610 1,300
2020/06/25 1,625 1,640 1,624 1,640 400
2020/06/24 1,640 1,640 1,640 1,640 100
2020/06/23 1,621 1,623 1,621 1,623 600
2020/06/22 1,652 1,652 1,647 1,647 400
2020/06/19 1,640 1,688 1,640 1,688 900
2020/06/18 1,611 1,632 1,611 1,632 500
2020/06/17 1,602 1,644 1,600 1,644 700
2020/06/16 1,605 1,650 1,605 1,630 400
2020/06/15 1,638 1,638 1,611 1,611 800
2020/06/12 1,626 1,626 1,616 1,620 400
2020/06/11 1,650 1,650 1,630 1,630 600
2020/06/10 1,651 1,651 1,649 1,649 900
2020/06/09 1,653 1,669 1,650 1,669 3,400
2020/06/08 1,649 1,667 1,649 1,667 500
2020/06/05 1,650 1,650 1,649 1,649 1,100
2020/06/04 1,621 1,649 1,620 1,625 1,100
2020/06/03 1,650 1,665 1,640 1,649 700
2020/06/02 1,650 1,680 1,650 1,660 1,900
2020/06/01 1,670 1,670 1,645 1,650 800
2020/05/29 1,654 1,658 1,650 1,650 800
2020/05/28 1,634 1,699 1,634 1,654 2,500
2020/05/27 1,591 1,634 1,590 1,634 2,100
2020/05/26 1,590 1,590 1,585 1,590 1,300
2020/05/25 1,584 1,594 1,571 1,571 600
2020/05/22 1,584 1,584 1,584 1,584 100
2020/05/20 1,546 1,560 1,546 1,553 500
2020/05/19 1,556 1,590 1,556 1,586 700
2020/05/18 1,563 1,563 1,555 1,555 300
2020/05/15 1,565 1,567 1,563 1,563 1,100
2020/05/14 1,536 1,566 1,536 1,551 1,000
2020/05/13 1,535 1,553 1,529 1,536 700
2020/05/12 1,575 1,575 1,533 1,536 1,600
2020/05/11 1,530 1,576 1,528 1,576 1,200
2020/05/08 1,522 1,546 1,522 1,546 700
2020/05/07 1,574 1,574 1,525 1,525 500
2020/05/01 1,570 1,580 1,540 1,547 600
2020/04/30 1,528 1,558 1,528 1,554 400
2020/04/28 1,660 1,660 1,542 1,542 800
2020/04/27 1,500 1,540 1,495 1,540 2,400
2020/04/24 1,546 1,546 1,500 1,500 1,500
2020/04/23 1,545 1,546 1,545 1,546 400
2020/04/22 1,550 1,550 1,540 1,540 1,400
2020/04/21 1,562 1,563 1,560 1,560 1,000
2020/04/20 1,582 1,582 1,563 1,563 600
2020/04/17 1,580 1,582 1,571 1,582 300
2020/04/16 1,584 1,584 1,580 1,580 1,600
2020/04/15 1,649 1,649 1,599 1,599 1,200
2020/04/14 1,686 1,686 1,631 1,640 1,600
2020/04/13 1,720 1,726 1,700 1,700 500
2020/04/10 1,612 1,620 1,600 1,600 800
2020/04/09 1,601 1,611 1,599 1,611 500
2020/04/08 1,686 1,706 1,579 1,587 2,200
2020/04/07 1,550 1,830 1,550 1,677 2,300
2020/04/06 1,520 1,550 1,507 1,550 700
2020/04/03 1,501 1,579 1,500 1,579 700
2020/04/02 1,616 1,616 1,527 1,527 700
2020/04/01 1,550 1,550 1,526 1,542 600
2020/03/31 1,592 1,592 1,590 1,590 900
2020/03/30 1,649 1,649 1,636 1,636 200
2020/03/27 1,586 1,612 1,580 1,580 1,400
2020/03/26 1,611 1,611 1,585 1,585 900
2020/03/25 1,649 1,649 1,612 1,612 1,300
2020/03/24 1,530 1,530 1,524 1,529 1,100
2020/03/23 1,709 1,709 1,525 1,525 900
2020/03/19 1,598 1,598 1,560 1,575 500
2020/03/18 1,554 1,570 1,554 1,558 700
2020/03/17 1,514 1,514 1,430 1,488 1,400
2020/03/16 1,596 1,599 1,550 1,550 1,400
2020/03/13 1,500 1,515 1,261 1,494 4,700
2020/03/12 1,658 1,700 1,610 1,615 1,900
2020/03/11 1,786 1,786 1,706 1,708 2,200
2020/03/10 1,566 1,816 1,550 1,766 1,500
2020/03/09 1,800 1,800 1,676 1,686 4,100
2020/03/06 1,950 1,950 1,869 1,869 700
2020/03/05 1,990 1,990 1,952 1,952 600
2020/03/04 1,970 1,970 1,961 1,961 300
2020/03/03 2,050 2,050 2,000 2,020 1,500
2020/03/02 1,831 1,978 1,831 1,970 1,400
2020/02/28 1,977 1,997 1,924 1,926 2,300
2020/02/27 2,142 2,142 2,112 2,112 1,600
2020/02/26 2,201 2,246 2,201 2,229 1,700
2020/02/25 2,249 2,249 2,163 2,202 2,600
2020/02/21 2,264 2,306 2,264 2,275 1,500
2020/02/20 2,282 2,349 2,280 2,335 1,400
2020/02/19 2,275 2,307 2,257 2,257 600
2020/02/18 2,305 2,313 2,285 2,290 1,900
2020/02/17 2,319 2,329 2,310 2,318 400
2020/02/14 2,353 2,362 2,310 2,310 3,000
2020/02/13 2,384 2,391 2,366 2,366 1,200
2020/02/12 2,381 2,381 2,375 2,375 700
2020/02/10 2,380 2,401 2,380 2,400 600
2020/02/07 2,400 2,400 2,380 2,380 300
2020/02/06 2,409 2,410 2,401 2,401 700
2020/02/05 2,417 2,417 2,417 2,417 100
2020/02/04 2,470 2,470 2,409 2,419 600
2020/02/03 2,400 2,400 2,353 2,370 1,700
2020/01/31 2,447 2,447 2,396 2,427 900
2020/01/30 2,401 2,447 2,393 2,411 1,600
2020/01/29 2,378 2,448 2,378 2,448 1,000
2020/01/28 2,416 2,420 2,380 2,395 1,500
2020/01/27 2,429 2,440 2,400 2,433 1,500
2020/01/24 2,491 2,510 2,450 2,450 1,900
2020/01/23 2,491 2,502 2,491 2,491 1,000
2020/01/22 2,498 2,520 2,492 2,520 1,600
2020/01/21 2,503 2,509 2,496 2,496 700
2020/01/20 2,499 2,544 2,499 2,500 1,100
2020/01/17 2,527 2,546 2,490 2,511 6,400
2020/01/16 2,551 2,583 2,548 2,559 1,900
2020/01/15 2,531 2,590 2,531 2,588 2,500
2020/01/14 2,612 2,612 2,500 2,542 3,200
2020/01/10 2,587 2,614 2,587 2,612 1,900
2020/01/09 2,586 2,626 2,571 2,587 3,300
2020/01/08 2,627 2,627 2,562 2,575 3,200
2020/01/07 2,725 2,760 2,653 2,655 3,500
2020/01/06 2,791 2,791 2,700 2,720 5,000

このページの先頭へ