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
2023/12/29 1,712 1,796 1,712 1,777 7,100
2023/12/28 1,690 1,710 1,690 1,705 1,200
2023/12/27 1,666 1,704 1,666 1,698 3,800
2023/12/26 1,655 1,691 1,648 1,676 7,900
2023/12/25 1,731 1,762 1,640 1,695 7,000
2023/12/22 1,750 1,783 1,705 1,728 6,400
2023/12/21 1,727 1,815 1,717 1,751 9,100
2023/12/20 1,660 1,700 1,660 1,700 4,600
2023/12/19 1,713 1,713 1,640 1,666 7,100
2023/12/18 1,653 1,679 1,650 1,679 2,700
2023/12/15 1,639 1,675 1,639 1,671 4,200
2023/12/14 1,717 1,717 1,641 1,662 5,800
2023/12/13 1,681 1,706 1,681 1,706 3,600
2023/12/12 1,711 1,733 1,695 1,695 4,200
2023/12/11 1,730 1,730 1,705 1,720 3,700
2023/12/08 1,751 1,761 1,720 1,735 5,500
2023/12/07 1,774 1,792 1,752 1,776 5,300
2023/12/06 1,808 1,808 1,777 1,778 3,900
2023/12/05 1,857 1,858 1,802 1,805 5,700
2023/12/04 1,936 1,936 1,828 1,850 30,700
2023/12/01 1,761 1,761 1,725 1,725 1,600
2023/11/30 1,738 1,740 1,696 1,725 6,700
2023/11/29 1,762 1,770 1,745 1,749 4,600
2023/11/28 1,783 1,810 1,756 1,767 3,800
2023/11/27 1,802 1,823 1,742 1,773 14,200
2023/11/24 1,850 1,850 1,800 1,802 11,100
2023/11/22 1,832 1,865 1,830 1,853 17,100
2023/11/21 1,711 1,845 1,711 1,817 18,500
2023/11/20 1,680 1,709 1,680 1,709 5,300
2023/11/17 1,613 1,667 1,613 1,653 5,000
2023/11/16 1,669 1,679 1,624 1,630 4,600
2023/11/15 1,673 1,700 1,660 1,669 4,000
2023/11/14 1,708 1,708 1,651 1,672 9,100
2023/11/13 1,732 1,733 1,699 1,715 4,300
2023/11/10 1,727 1,735 1,698 1,732 5,200
2023/11/09 1,692 1,732 1,692 1,722 4,600
2023/11/08 1,779 1,779 1,682 1,692 12,500
2023/11/07 1,780 1,797 1,740 1,779 7,100
2023/11/06 1,804 1,804 1,754 1,770 12,600
2023/11/02 1,724 1,775 1,690 1,724 15,600
2023/11/01 1,660 1,694 1,660 1,691 5,200
2023/10/31 1,611 1,654 1,600 1,647 11,000
2023/10/30 1,602 1,625 1,580 1,625 13,500
2023/10/27 1,596 1,659 1,591 1,633 11,300
2023/10/26 1,600 1,610 1,543 1,596 8,600
2023/10/25 1,632 1,662 1,612 1,617 9,200
2023/10/24 1,622 1,656 1,520 1,635 33,300
2023/10/23 1,665 1,683 1,626 1,634 12,000
2023/10/20 1,690 1,700 1,620 1,692 22,100
2023/10/19 1,766 1,799 1,670 1,711 28,000
2023/10/18 1,767 1,800 1,731 1,769 30,900
2023/10/17 1,867 1,899 1,800 1,800 34,900
2023/10/16 1,821 1,907 1,785 1,860 41,900
2023/10/13 1,919 2,020 1,843 1,860 96,600
2023/10/12 1,970 2,013 1,918 1,959 78,100
2023/10/11 2,091 2,097 1,956 1,965 91,800
2023/10/10 1,954 2,082 1,912 2,069 222,600
2023/10/06 2,500 2,500 2,296 2,299 101,700
2023/10/05 2,459 2,592 2,408 2,592 32,100
2023/10/04 2,323 2,480 2,277 2,401 16,500
2023/10/03 2,478 2,513 2,369 2,401 15,500
2023/10/02 2,416 2,631 2,416 2,512 32,400
2023/09/29 2,395 2,402 2,313 2,397 8,100
2023/09/28 2,450 2,456 2,328 2,387 9,900
2023/09/27 2,348 2,462 2,348 2,449 8,700
2023/09/26 2,451 2,452 2,368 2,380 10,400
2023/09/25 2,326 2,469 2,280 2,442 17,300
2023/09/22 2,340 2,351 2,305 2,325 6,100
2023/09/21 2,251 2,365 2,251 2,365 9,600
2023/09/20 2,247 2,297 2,233 2,297 3,300
2023/09/19 2,322 2,346 2,228 2,258 13,600
2023/09/15 2,345 2,379 2,265 2,326 14,500
2023/09/14 2,240 2,388 2,240 2,337 26,100
2023/09/13 2,200 2,207 2,147 2,190 9,100
2023/09/12 2,146 2,215 2,142 2,209 15,400
2023/09/11 2,222 2,289 2,065 2,122 25,900
2023/09/08 2,087 2,192 2,051 2,180 23,300
2023/09/07 2,009 2,037 1,981 2,037 11,000
2023/09/06 1,976 2,009 1,949 2,009 8,000
2023/09/05 2,020 2,020 1,950 1,963 8,200
2023/09/04 1,939 2,016 1,935 2,016 8,600
2023/09/01 1,966 1,966 1,900 1,917 7,000
2023/08/31 1,997 2,000 1,921 1,947 10,900
2023/08/30 1,994 2,037 1,970 1,970 8,000
2023/08/29 1,885 2,045 1,885 1,994 25,800
2023/08/28 1,972 1,994 1,814 1,851 57,000
2023/08/25 2,009 2,050 1,963 1,969 14,000
2023/08/24 2,015 2,061 2,015 2,030 9,200
2023/08/23 2,054 2,087 2,030 2,048 7,300
2023/08/22 2,036 2,090 2,036 2,054 6,800
2023/08/21 2,076 2,076 2,006 2,029 8,900
2023/08/18 2,060 2,155 2,058 2,075 11,500
2023/08/17 2,156 2,156 1,984 2,045 18,200
2023/08/16 2,168 2,168 2,143 2,156 800
2023/08/15 2,175 2,190 2,150 2,168 1,900
2023/08/14 2,108 2,219 2,062 2,180 9,000
2023/08/10 2,021 2,069 2,020 2,060 3,300
2023/08/09 2,042 2,079 2,022 2,035 4,500
2023/08/08 2,122 2,124 2,058 2,062 7,900
2023/08/07 2,181 2,205 2,080 2,102 9,100
2023/08/04 2,158 2,244 2,158 2,214 5,500
2023/08/03 2,200 2,258 2,166 2,208 6,100
2023/08/02 2,236 2,238 2,182 2,200 5,600
2023/08/01 2,093 2,289 2,093 2,236 15,100
2023/07/31 2,225 2,225 2,069 2,070 28,800
2023/07/28 2,281 2,313 2,202 2,237 7,700
2023/07/27 2,371 2,371 2,301 2,301 3,700
2023/07/26 2,250 2,377 2,250 2,360 11,200
2023/07/25 2,245 2,270 2,141 2,270 12,200
2023/07/24 2,280 2,324 2,229 2,229 10,300
2023/07/21 2,323 2,364 2,225 2,330 18,700
2023/07/20 2,515 2,519 2,354 2,373 32,100
2023/07/19 2,500 2,589 2,389 2,576 48,000
2023/07/18 2,185 2,450 2,182 2,424 97,800
2023/07/14 2,210 2,290 2,112 2,273 267,500
2023/07/13 2,018 2,019 1,868 1,890 40,300
2023/07/12 2,029 2,030 1,900 1,990 27,000
2023/07/11 1,970 2,034 1,970 2,003 14,400
2023/07/10 1,975 1,975 1,925 1,951 4,700
2023/07/07 1,855 1,991 1,844 1,951 7,100
2023/07/06 1,956 2,079 1,730 1,901 27,800
2023/07/05 1,932 1,989 1,900 1,958 11,200
2023/07/04 1,883 1,925 1,883 1,921 11,300
2023/07/03 1,812 1,889 1,812 1,867 7,500
2023/06/30 1,820 1,840 1,779 1,810 9,300
2023/06/29 1,698 1,830 1,698 1,820 20,300
2023/06/28 1,701 1,710 1,678 1,698 6,000
2023/06/27 1,660 1,687 1,652 1,687 4,100
2023/06/26 1,611 1,666 1,592 1,624 6,300
2023/06/23 1,652 1,652 1,595 1,625 5,000
2023/06/22 1,648 1,652 1,608 1,648 3,800
2023/06/21 1,642 1,650 1,607 1,635 2,500
2023/06/20 1,689 1,689 1,642 1,642 2,500
2023/06/19 1,707 1,707 1,681 1,681 3,200
2023/06/16 1,677 1,706 1,665 1,702 3,500
2023/06/15 1,705 1,723 1,677 1,677 5,800
2023/06/14 1,652 1,696 1,624 1,696 8,900
2023/06/13 1,588 1,645 1,574 1,637 8,600
2023/06/12 1,549 1,587 1,549 1,584 4,900
2023/06/09 1,499 1,539 1,498 1,535 5,500
2023/06/08 1,478 1,493 1,478 1,481 1,900
2023/06/07 1,484 1,490 1,463 1,478 3,500
2023/06/06 1,479 1,485 1,460 1,470 6,200
2023/06/05 1,540 1,547 1,472 1,479 10,000
2023/06/02 1,611 1,611 1,526 1,526 8,700
2023/06/01 1,617 1,618 1,590 1,597 2,500
2023/05/31 1,611 1,650 1,611 1,616 800
2023/05/30 1,642 1,642 1,611 1,613 1,600
2023/05/29 1,615 1,623 1,609 1,610 2,200
2023/05/26 1,630 1,644 1,619 1,630 2,500
2023/05/25 1,655 1,655 1,630 1,630 2,400
2023/05/24 1,648 1,653 1,638 1,639 1,900
2023/05/23 1,620 1,675 1,618 1,657 7,100
2023/05/22 1,653 1,653 1,620 1,626 3,600
2023/05/19 1,678 1,678 1,642 1,668 3,100
2023/05/18 1,683 1,683 1,633 1,678 5,700
2023/05/17 1,663 1,716 1,663 1,667 3,100
2023/05/16 1,615 1,675 1,607 1,663 5,800
2023/05/15 1,561 1,624 1,559 1,624 6,900
2023/05/12 1,580 1,620 1,560 1,561 11,500
2023/05/11 1,605 1,624 1,590 1,624 3,700
2023/05/10 1,640 1,645 1,580 1,605 13,900
2023/05/09 1,669 1,673 1,616 1,641 8,400
2023/05/08 1,750 1,750 1,603 1,680 18,100
2023/05/02 1,712 1,752 1,712 1,752 5,700
2023/05/01 1,773 1,811 1,705 1,712 14,600
2023/04/28 1,734 1,767 1,734 1,767 2,600
2023/04/27 1,740 1,776 1,725 1,733 2,200
2023/04/26 1,740 1,777 1,716 1,740 5,600
2023/04/25 1,737 1,800 1,737 1,743 5,700
2023/04/24 1,760 1,780 1,749 1,777 4,300
2023/04/21 1,721 1,789 1,721 1,775 9,500
2023/04/20 1,737 1,738 1,713 1,719 5,200
2023/04/19 1,807 1,809 1,713 1,717 15,300
2023/04/18 1,820 1,876 1,805 1,812 10,100
2023/04/17 1,810 1,840 1,801 1,814 15,600
2023/04/14 2,003 2,003 1,810 1,810 40,900
2023/04/13 1,824 1,978 1,801 1,906 72,600
2023/04/12 1,814 2,198 1,814 2,084 150,300
2023/04/11 1,697 1,833 1,697 1,806 25,800
2023/04/10 1,796 1,807 1,670 1,709 44,100
2023/04/07 1,830 1,955 1,651 1,736 198,200
2023/04/06 1,566 1,570 1,545 1,555 5,200
2023/04/05 1,531 1,567 1,529 1,563 2,300
2023/04/04 1,567 1,567 1,530 1,531 4,600
2023/04/03 1,485 1,570 1,485 1,558 13,000
2023/03/31 1,450 1,458 1,441 1,458 1,900
2023/03/30 1,444 1,476 1,436 1,436 2,000
2023/03/29 1,415 1,430 1,402 1,420 3,100
2023/03/28 1,466 1,468 1,433 1,433 6,000
2023/03/27 1,470 1,498 1,446 1,466 9,000
2023/03/24 1,423 1,470 1,422 1,470 1,700
2023/03/23 1,485 1,485 1,422 1,439 7,100
2023/03/22 1,498 1,520 1,465 1,486 8,500
2023/03/20 1,510 1,549 1,450 1,455 11,000
2023/03/17 1,519 1,588 1,470 1,501 10,800
2023/03/16 1,430 1,565 1,428 1,500 11,800
2023/03/15 1,550 1,569 1,406 1,500 30,300
2023/03/14 1,561 1,680 1,460 1,497 113,900
2023/03/13 1,460 1,700 1,460 1,700 77,500
2023/03/10 1,361 1,430 1,350 1,400 10,100
2023/03/09 1,350 1,350 1,331 1,331 2,000
2023/03/08 1,308 1,378 1,300 1,351 6,100
2023/03/07 1,309 1,310 1,281 1,309 1,700
2023/03/06 1,337 1,337 1,309 1,309 3,000
2023/03/03 1,340 1,340 1,337 1,337 500
2023/03/02 1,335 1,335 1,324 1,324 500
2023/03/01 1,327 1,346 1,319 1,344 1,300
2023/02/28 1,320 1,327 1,302 1,327 1,300
2023/02/27 1,321 1,353 1,306 1,318 4,100
2023/02/24 1,324 1,380 1,324 1,370 5,600
2023/02/22 1,303 1,323 1,300 1,323 3,100
2023/02/21 1,306 1,319 1,292 1,314 1,800
2023/02/20 1,285 1,308 1,285 1,307 1,500
2023/02/17 1,316 1,316 1,300 1,311 700
2023/02/16 1,300 1,316 1,255 1,316 4,300
2023/02/15 1,340 1,340 1,293 1,320 1,900
2023/02/14 1,211 1,350 1,211 1,340 7,700
2023/02/13 1,243 1,250 1,202 1,209 3,200
2023/02/10 1,262 1,264 1,236 1,243 3,700
2023/02/09 1,289 1,297 1,265 1,265 3,500
2023/02/08 1,340 1,340 1,280 1,290 3,300
2023/02/07 1,331 1,340 1,330 1,331 900
2023/02/06 1,321 1,363 1,321 1,361 800
2023/02/03 1,371 1,372 1,311 1,311 3,600
2023/02/02 1,368 1,368 1,368 1,368 600
2023/02/01 1,396 1,396 1,368 1,368 1,500
2023/01/31 1,377 1,390 1,366 1,388 2,600
2023/01/30 1,429 1,429 1,377 1,400 4,400
2023/01/27 1,401 1,456 1,401 1,406 7,800
2023/01/26 1,346 1,430 1,346 1,396 9,300
2023/01/25 1,333 1,377 1,333 1,346 4,000
2023/01/24 1,394 1,395 1,311 1,323 5,600
2023/01/23 1,354 1,381 1,354 1,375 5,400
2023/01/20 1,291 1,350 1,291 1,350 5,400
2023/01/19 1,255 1,327 1,255 1,289 11,200
2023/01/18 1,225 1,249 1,225 1,247 700
2023/01/17 1,240 1,244 1,220 1,236 400
2023/01/16 1,221 1,239 1,220 1,230 2,700
2023/01/13 1,216 1,278 1,210 1,245 9,000
2023/01/12 1,214 1,214 1,178 1,197 4,200
2023/01/11 1,195 1,238 1,181 1,230 5,100
2023/01/10 1,194 1,194 1,194 1,194 100
2023/01/06 1,191 1,198 1,171 1,198 1,400
2023/01/05 1,210 1,212 1,199 1,199 1,300
2023/01/04 1,187 1,226 1,173 1,199 1,300

このページの先頭へ