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
2021/12/30 846 850 814 840 8,300
2021/12/29 843 850 820 848 5,500
2021/12/28 873 873 800 843 32,400
2021/12/27 891 891 844 873 17,000
2021/12/24 935 935 880 896 21,900
2021/12/23 976 976 905 935 12,100
2021/12/22 979 984 965 979 1,800
2021/12/21 970 980 961 980 1,500
2021/12/20 989 989 970 970 3,400
2021/12/17 988 989 985 989 8,100
2021/12/16 995 995 988 988 1,800
2021/12/15 996 996 990 990 1,600
2021/12/14 991 995 985 995 2,200
2021/12/13 1,001 1,001 996 1,000 2,000
2021/12/10 1,011 1,011 1,000 1,001 2,400
2021/12/09 1,028 1,028 1,026 1,026 700
2021/12/08 1,019 1,028 1,001 1,028 700
2021/12/07 1,050 1,050 1,019 1,019 1,300
2021/12/06 1,003 1,004 987 987 3,200
2021/12/03 1,004 1,011 1,000 1,005 2,800
2021/12/02 1,027 1,027 1,000 1,009 2,400
2021/12/01 1,030 1,031 1,010 1,010 1,600
2021/11/30 1,081 1,081 1,030 1,030 2,100
2021/11/29 1,024 1,050 1,024 1,024 2,300
2021/11/26 1,071 1,079 1,052 1,052 2,900
2021/11/25 1,072 1,073 1,071 1,071 700
2021/11/24 1,094 1,094 1,071 1,071 800
2021/11/22 1,074 1,082 1,074 1,077 1,000
2021/11/19 1,067 1,073 1,066 1,073 2,900
2021/11/18 1,086 1,086 1,066 1,067 1,800
2021/11/17 1,102 1,102 1,082 1,082 1,600
2021/11/16 1,110 1,110 1,100 1,100 400
2021/11/15 1,120 1,120 1,090 1,094 3,600
2021/11/12 1,118 1,126 1,117 1,119 1,100
2021/11/11 1,142 1,142 1,118 1,120 600
2021/11/10 1,120 1,120 1,120 1,120 200
2021/11/09 1,129 1,129 1,120 1,120 1,100
2021/11/08 1,129 1,129 1,129 1,129 100
2021/11/05 1,150 1,150 1,136 1,136 500
2021/11/04 1,137 1,198 1,137 1,150 4,400
2021/11/02 1,143 1,146 1,124 1,146 1,400
2021/11/01 1,130 1,141 1,120 1,137 400
2021/10/29 1,151 1,151 1,130 1,130 2,300
2021/10/28 1,141 1,152 1,141 1,152 2,000
2021/10/27 1,130 1,139 1,130 1,138 300
2021/10/26 1,149 1,149 1,130 1,131 1,300
2021/10/25 1,150 1,150 1,149 1,149 600
2021/10/22 1,110 1,130 1,110 1,130 1,200
2021/10/21 1,101 1,115 1,101 1,109 600
2021/10/20 1,118 1,118 1,080 1,099 10,400
2021/10/19 1,154 1,154 1,080 1,102 18,800
2021/10/18 1,190 1,192 1,150 1,150 2,900
2021/10/15 1,200 1,200 1,180 1,185 4,400
2021/10/14 1,189 1,223 1,151 1,223 1,300
2021/10/13 1,198 1,199 1,196 1,196 1,400
2021/10/12 1,212 1,212 1,196 1,196 1,100
2021/10/11 1,203 1,227 1,203 1,227 1,000
2021/10/08 1,232 1,232 1,203 1,208 1,000
2021/10/07 1,181 1,235 1,181 1,235 6,100
2021/10/06 1,181 1,181 1,180 1,180 600
2021/10/05 1,188 1,188 1,188 1,188 900
2021/10/04 1,217 1,217 1,200 1,200 1,000
2021/10/01 1,195 1,200 1,165 1,200 1,800
2021/09/30 1,187 1,217 1,187 1,217 3,500
2021/09/29 1,154 1,187 1,154 1,187 1,800
2021/09/28 1,155 1,155 1,153 1,154 1,000
2021/09/27 1,118 1,155 1,118 1,155 2,800
2021/09/24 1,132 1,149 1,119 1,119 4,100
2021/09/22 1,142 1,142 1,140 1,140 300
2021/09/21 1,120 1,145 1,112 1,145 2,700
2021/09/17 1,140 1,140 1,122 1,122 4,000
2021/09/16 1,180 1,180 1,126 1,133 5,500
2021/09/15 1,167 1,167 1,167 1,167 100
2021/09/14 1,177 1,187 1,166 1,167 3,200
2021/09/13 1,200 1,200 1,177 1,177 400
2021/09/10 1,183 1,186 1,180 1,186 1,500
2021/09/09 1,199 1,199 1,180 1,180 400
2021/09/08 1,186 1,186 1,186 1,186 200
2021/09/07 1,199 1,205 1,166 1,190 2,600
2021/09/06 1,180 1,180 1,180 1,180 400
2021/09/03 1,174 1,174 1,174 1,174 100
2021/09/02 1,214 1,216 1,180 1,183 1,700
2021/09/01 1,200 1,200 1,200 1,200 200
2021/08/31 1,187 1,198 1,187 1,198 800
2021/08/30 1,171 1,230 1,170 1,228 3,500
2021/08/27 1,165 1,172 1,165 1,172 1,400
2021/08/26 1,145 1,164 1,145 1,161 700
2021/08/25 1,131 1,154 1,125 1,145 1,500
2021/08/24 1,160 1,169 1,155 1,155 500
2021/08/23 1,182 1,182 1,152 1,172 900
2021/08/20 1,122 1,129 1,122 1,129 700
2021/08/19 1,142 1,143 1,131 1,131 2,500
2021/08/18 1,152 1,156 1,152 1,156 200
2021/08/17 1,176 1,176 1,162 1,162 200
2021/08/16 1,158 1,177 1,158 1,177 2,200
2021/08/13 1,163 1,183 1,162 1,162 2,500
2021/08/12 1,163 1,163 1,163 1,163 100
2021/08/11 1,182 1,182 1,170 1,178 1,200
2021/08/10 1,181 1,181 1,150 1,170 700
2021/08/06 1,183 1,183 1,168 1,168 300
2021/08/05 1,188 1,190 1,136 1,170 2,700
2021/08/04 1,182 1,182 1,170 1,170 200
2021/08/03 1,200 1,200 1,192 1,192 400
2021/08/02 1,196 1,210 1,190 1,190 600
2021/07/30 1,198 1,198 1,166 1,166 1,200
2021/07/29 1,180 1,210 1,164 1,173 4,600
2021/07/28 1,193 1,193 1,193 1,193 800
2021/07/27 1,155 1,195 1,155 1,193 3,100
2021/07/26 1,175 1,176 1,153 1,155 3,500
2021/07/21 1,233 1,233 1,129 1,174 19,000
2021/07/20 1,246 1,273 1,243 1,243 1,900
2021/07/19 1,271 1,272 1,221 1,249 4,700
2021/07/16 1,279 1,289 1,266 1,289 1,400
2021/07/15 1,302 1,302 1,280 1,280 1,400
2021/07/14 1,295 1,315 1,291 1,303 4,500
2021/07/13 1,320 1,325 1,310 1,325 1,300
2021/07/12 1,306 1,320 1,305 1,310 4,800
2021/07/09 1,287 1,300 1,268 1,287 6,500
2021/07/08 1,287 1,300 1,287 1,298 1,300
2021/07/07 1,294 1,300 1,292 1,292 500
2021/07/06 1,306 1,306 1,304 1,304 900
2021/07/05 1,288 1,310 1,281 1,300 6,000
2021/07/02 1,289 1,289 1,259 1,272 600
2021/07/01 1,280 1,299 1,261 1,269 5,500
2021/06/30 1,270 1,290 1,270 1,285 1,600
2021/06/29 1,300 1,300 1,260 1,269 2,000
2021/06/28 1,253 1,290 1,253 1,270 3,800
2021/06/25 1,247 1,270 1,240 1,240 6,400
2021/06/24 1,250 1,256 1,227 1,247 1,800
2021/06/23 1,249 1,249 1,226 1,231 1,900
2021/06/22 1,245 1,270 1,245 1,245 1,700
2021/06/21 1,226 1,246 1,226 1,238 4,200
2021/06/18 1,289 1,289 1,250 1,256 1,900
2021/06/17 1,251 1,267 1,249 1,267 1,900
2021/06/16 1,256 1,256 1,225 1,250 2,600
2021/06/15 1,290 1,290 1,262 1,269 2,700
2021/06/14 1,300 1,300 1,250 1,261 8,400
2021/06/11 1,330 1,330 1,299 1,312 2,800
2021/06/10 1,332 1,349 1,332 1,334 1,600
2021/06/09 1,362 1,370 1,326 1,334 2,800
2021/06/08 1,380 1,391 1,339 1,362 8,600
2021/06/07 1,330 1,400 1,310 1,400 13,000
2021/06/04 1,227 1,312 1,221 1,311 17,300
2021/06/03 1,222 1,225 1,169 1,221 13,900
2021/06/02 1,173 1,222 1,170 1,222 11,000
2021/06/01 1,160 1,174 1,148 1,170 6,100
2021/05/31 1,149 1,160 1,138 1,149 4,400
2021/05/28 1,115 1,132 1,115 1,132 5,200
2021/05/27 1,134 1,134 1,100 1,113 21,800
2021/05/26 1,160 1,164 1,131 1,133 20,600
2021/05/25 1,180 1,182 1,156 1,173 2,800
2021/05/24 1,190 1,190 1,158 1,170 16,000
2021/05/21 1,261 1,266 1,192 1,209 34,300
2021/05/20 1,158 1,436 1,158 1,335 22,800
2021/05/19 1,165 1,165 1,151 1,158 2,400
2021/05/18 1,170 1,181 1,168 1,168 19,600
2021/05/17 1,166 1,188 1,166 1,181 1,400
2021/05/14 1,185 1,185 1,165 1,165 4,100
2021/05/13 1,165 1,189 1,159 1,189 2,200
2021/05/12 1,188 1,188 1,160 1,164 5,300
2021/05/11 1,202 1,206 1,194 1,197 1,800
2021/05/10 1,193 1,218 1,193 1,205 1,400
2021/05/07 1,194 1,194 1,188 1,188 1,800
2021/05/06 1,201 1,201 1,192 1,199 4,800
2021/04/30 1,190 1,203 1,190 1,201 1,000
2021/04/28 1,194 1,195 1,189 1,189 700
2021/04/27 1,210 1,210 1,189 1,195 800
2021/04/26 1,190 1,211 1,185 1,211 1,400
2021/04/23 1,193 1,196 1,182 1,182 4,000
2021/04/22 1,210 1,213 1,196 1,199 2,900
2021/04/21 1,205 1,205 1,191 1,195 7,000
2021/04/20 1,225 1,227 1,214 1,214 4,100
2021/04/19 1,228 1,230 1,224 1,225 1,600
2021/04/16 1,223 1,230 1,223 1,229 1,400
2021/04/15 1,225 1,234 1,221 1,221 4,100
2021/04/14 1,234 1,237 1,228 1,228 9,700
2021/04/13 1,240 1,250 1,239 1,240 2,300
2021/04/12 1,250 1,250 1,240 1,249 2,000
2021/04/09 1,239 1,254 1,239 1,245 1,400
2021/04/08 1,255 1,255 1,238 1,238 5,800
2021/04/07 1,265 1,265 1,256 1,264 1,000
2021/04/06 1,244 1,305 1,244 1,264 5,900
2021/04/05 1,239 1,245 1,235 1,239 5,900
2021/04/02 1,250 1,250 1,239 1,243 7,500
2021/04/01 1,260 1,270 1,250 1,250 2,600
2021/03/31 1,254 1,266 1,252 1,264 1,300
2021/03/30 1,260 1,270 1,255 1,255 3,000
2021/03/29 1,261 1,275 1,258 1,260 3,900
2021/03/26 1,249 1,270 1,248 1,261 2,900
2021/03/25 1,264 1,264 1,250 1,250 2,700
2021/03/24 1,271 1,271 1,250 1,264 8,100
2021/03/23 1,262 1,275 1,262 1,272 2,400
2021/03/22 1,263 1,263 1,249 1,255 11,800
2021/03/19 1,280 1,280 1,263 1,263 5,700
2021/03/18 1,277 1,290 1,259 1,288 1,400
2021/03/17 1,284 1,284 1,250 1,250 8,100
2021/03/16 1,266 1,270 1,257 1,257 6,000
2021/03/15 1,276 1,276 1,264 1,266 1,900
2021/03/12 1,300 1,300 1,258 1,276 7,600
2021/03/11 1,299 1,299 1,287 1,299 1,000
2021/03/10 1,280 1,325 1,269 1,272 4,400
2021/03/09 1,277 1,283 1,269 1,270 2,800
2021/03/08 1,302 1,302 1,278 1,290 3,100
2021/03/05 1,302 1,302 1,280 1,299 4,800
2021/03/04 1,310 1,324 1,310 1,310 400
2021/03/03 1,322 1,331 1,308 1,313 6,100
2021/03/02 1,338 1,338 1,311 1,327 3,900
2021/03/01 1,317 1,335 1,317 1,332 1,100
2021/02/26 1,325 1,325 1,313 1,318 2,500
2021/02/25 1,340 1,345 1,324 1,329 10,300
2021/02/24 1,360 1,398 1,360 1,397 5,500
2021/02/22 1,360 1,364 1,355 1,360 4,200
2021/02/19 1,362 1,362 1,355 1,362 1,600
2021/02/18 1,346 1,362 1,346 1,362 700
2021/02/17 1,352 1,369 1,344 1,346 5,000
2021/02/16 1,355 1,360 1,350 1,351 3,300
2021/02/15 1,356 1,370 1,356 1,360 1,100
2021/02/12 1,349 1,363 1,349 1,363 2,800
2021/02/10 1,353 1,356 1,349 1,349 2,000
2021/02/09 1,373 1,378 1,352 1,352 1,400
2021/02/08 1,356 1,374 1,352 1,373 2,100
2021/02/05 1,342 1,350 1,339 1,343 4,200
2021/02/04 1,353 1,353 1,340 1,345 3,600
2021/02/03 1,333 1,354 1,333 1,354 1,900
2021/02/02 1,340 1,345 1,325 1,345 2,800
2021/02/01 1,347 1,347 1,330 1,331 1,500
2021/01/29 1,338 1,338 1,333 1,333 500
2021/01/28 1,328 1,332 1,328 1,332 700
2021/01/27 1,348 1,348 1,337 1,337 1,200
2021/01/26 1,337 1,348 1,337 1,348 400
2021/01/25 1,338 1,342 1,338 1,338 800
2021/01/22 1,335 1,341 1,335 1,341 1,100
2021/01/21 1,335 1,341 1,323 1,340 1,200
2021/01/20 1,330 1,339 1,330 1,330 500
2021/01/19 1,330 1,330 1,320 1,330 600
2021/01/18 1,313 1,320 1,313 1,320 300
2021/01/15 1,328 1,329 1,328 1,328 800
2021/01/14 1,311 1,325 1,310 1,325 1,100
2021/01/13 1,305 1,311 1,305 1,311 400
2021/01/12 1,291 1,310 1,291 1,305 1,100
2021/01/08 1,284 1,300 1,280 1,291 2,400
2021/01/07 1,294 1,298 1,280 1,284 2,600
2021/01/06 1,300 1,312 1,293 1,311 1,300
2021/01/05 1,324 1,324 1,300 1,300 1,500
2021/01/04 1,286 1,324 1,286 1,324 1,100

このページの先頭へ