丹青社(9743)の株価時系列情報
丹青社(9743)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 |
---|---|---|---|---|---|
2022/12/30 | 715 | 721 | 712 | 715 | 90,100 |
2022/12/29 | 700 | 715 | 697 | 715 | 113,200 |
2022/12/28 | 703 | 707 | 696 | 707 | 102,100 |
2022/12/27 | 700 | 704 | 696 | 703 | 89,500 |
2022/12/26 | 693 | 697 | 690 | 692 | 73,000 |
2022/12/23 | 687 | 694 | 686 | 692 | 60,600 |
2022/12/22 | 687 | 692 | 684 | 692 | 88,000 |
2022/12/21 | 693 | 698 | 684 | 684 | 125,500 |
2022/12/20 | 700 | 706 | 682 | 685 | 220,800 |
2022/12/19 | 699 | 704 | 697 | 700 | 121,300 |
2022/12/16 | 702 | 711 | 702 | 703 | 123,400 |
2022/12/15 | 703 | 714 | 703 | 710 | 107,300 |
2022/12/14 | 714 | 715 | 705 | 707 | 137,300 |
2022/12/13 | 715 | 720 | 710 | 710 | 162,500 |
2022/12/12 | 721 | 727 | 711 | 714 | 175,000 |
2022/12/09 | 721 | 727 | 714 | 721 | 252,500 |
2022/12/08 | 716 | 734 | 707 | 724 | 709,500 |
2022/12/07 | 778 | 793 | 777 | 786 | 112,200 |
2022/12/06 | 777 | 789 | 777 | 782 | 67,200 |
2022/12/05 | 781 | 790 | 778 | 782 | 108,300 |
2022/12/02 | 790 | 792 | 778 | 784 | 106,800 |
2022/12/01 | 807 | 807 | 792 | 792 | 126,800 |
2022/11/30 | 805 | 810 | 798 | 798 | 63,500 |
2022/11/29 | 804 | 809 | 801 | 808 | 47,100 |
2022/11/28 | 810 | 815 | 804 | 806 | 101,600 |
2022/11/25 | 805 | 810 | 801 | 802 | 99,500 |
2022/11/24 | 805 | 808 | 798 | 801 | 74,900 |
2022/11/22 | 790 | 804 | 790 | 798 | 100,300 |
2022/11/21 | 790 | 795 | 786 | 791 | 63,700 |
2022/11/18 | 797 | 799 | 787 | 787 | 50,600 |
2022/11/17 | 777 | 795 | 776 | 792 | 82,300 |
2022/11/16 | 790 | 790 | 782 | 784 | 67,500 |
2022/11/15 | 785 | 793 | 778 | 793 | 113,900 |
2022/11/14 | 798 | 801 | 787 | 789 | 99,900 |
2022/11/11 | 810 | 810 | 795 | 798 | 55,300 |
2022/11/10 | 794 | 800 | 793 | 795 | 53,200 |
2022/11/09 | 816 | 824 | 797 | 797 | 80,800 |
2022/11/08 | 810 | 824 | 801 | 816 | 103,400 |
2022/11/07 | 800 | 813 | 798 | 802 | 94,400 |
2022/11/04 | 790 | 799 | 789 | 795 | 112,600 |
2022/11/02 | 809 | 810 | 796 | 796 | 53,200 |
2022/11/01 | 804 | 821 | 802 | 817 | 70,900 |
2022/10/31 | 802 | 806 | 801 | 802 | 35,500 |
2022/10/28 | 801 | 807 | 797 | 798 | 151,400 |
2022/10/27 | 810 | 814 | 807 | 808 | 41,500 |
2022/10/26 | 810 | 816 | 807 | 811 | 37,900 |
2022/10/25 | 807 | 812 | 802 | 804 | 53,100 |
2022/10/24 | 824 | 826 | 807 | 807 | 57,200 |
2022/10/21 | 829 | 830 | 817 | 817 | 60,000 |
2022/10/20 | 815 | 835 | 815 | 832 | 64,200 |
2022/10/19 | 822 | 825 | 816 | 825 | 50,800 |
2022/10/18 | 835 | 835 | 819 | 821 | 73,200 |
2022/10/17 | 813 | 834 | 813 | 826 | 74,500 |
2022/10/14 | 826 | 835 | 811 | 823 | 108,000 |
2022/10/13 | 841 | 841 | 809 | 811 | 147,900 |
2022/10/12 | 827 | 845 | 825 | 842 | 133,900 |
2022/10/11 | 821 | 842 | 815 | 838 | 244,000 |
2022/10/07 | 787 | 835 | 785 | 835 | 349,100 |
2022/10/06 | 790 | 798 | 788 | 788 | 80,100 |
2022/10/05 | 794 | 796 | 785 | 788 | 83,400 |
2022/10/04 | 777 | 791 | 770 | 791 | 109,300 |
2022/10/03 | 750 | 764 | 735 | 762 | 99,600 |
2022/09/30 | 770 | 775 | 757 | 760 | 78,700 |
2022/09/29 | 770 | 783 | 766 | 779 | 71,500 |
2022/09/28 | 758 | 759 | 746 | 757 | 111,700 |
2022/09/27 | 770 | 772 | 763 | 764 | 75,200 |
2022/09/26 | 786 | 786 | 763 | 765 | 102,800 |
2022/09/22 | 785 | 790 | 783 | 789 | 64,800 |
2022/09/21 | 793 | 794 | 791 | 791 | 51,400 |
2022/09/20 | 795 | 799 | 792 | 796 | 82,000 |
2022/09/16 | 788 | 793 | 786 | 793 | 73,200 |
2022/09/15 | 793 | 795 | 787 | 793 | 60,600 |
2022/09/14 | 790 | 795 | 787 | 788 | 90,400 |
2022/09/13 | 795 | 804 | 793 | 800 | 90,200 |
2022/09/12 | 820 | 837 | 796 | 798 | 275,400 |
2022/09/09 | 783 | 811 | 783 | 810 | 167,500 |
2022/09/08 | 788 | 797 | 780 | 794 | 116,700 |
2022/09/07 | 786 | 786 | 775 | 780 | 75,700 |
2022/09/06 | 790 | 793 | 784 | 786 | 52,700 |
2022/09/05 | 784 | 794 | 780 | 790 | 61,700 |
2022/09/02 | 793 | 794 | 781 | 785 | 65,700 |
2022/09/01 | 794 | 799 | 789 | 790 | 78,000 |
2022/08/31 | 799 | 801 | 795 | 796 | 78,200 |
2022/08/30 | 806 | 807 | 801 | 804 | 75,700 |
2022/08/29 | 794 | 801 | 787 | 799 | 99,400 |
2022/08/26 | 812 | 818 | 805 | 809 | 165,400 |
2022/08/25 | 810 | 813 | 804 | 810 | 46,600 |
2022/08/24 | 803 | 812 | 800 | 810 | 74,100 |
2022/08/23 | 797 | 810 | 795 | 803 | 67,600 |
2022/08/22 | 803 | 806 | 797 | 806 | 34,700 |
2022/08/19 | 811 | 811 | 805 | 807 | 50,300 |
2022/08/18 | 804 | 811 | 801 | 806 | 41,100 |
2022/08/17 | 810 | 816 | 805 | 808 | 92,300 |
2022/08/16 | 808 | 810 | 804 | 806 | 82,600 |
2022/08/15 | 801 | 807 | 798 | 807 | 75,300 |
2022/08/12 | 787 | 804 | 787 | 804 | 66,800 |
2022/08/10 | 794 | 796 | 787 | 787 | 37,900 |
2022/08/09 | 800 | 803 | 793 | 794 | 63,300 |
2022/08/08 | 803 | 806 | 796 | 797 | 62,500 |
2022/08/05 | 793 | 809 | 790 | 803 | 159,200 |
2022/08/04 | 786 | 791 | 782 | 790 | 88,200 |
2022/08/03 | 791 | 792 | 782 | 784 | 111,300 |
2022/08/02 | 803 | 804 | 792 | 792 | 120,400 |
2022/08/01 | 801 | 807 | 792 | 807 | 127,700 |
2022/07/29 | 805 | 809 | 798 | 802 | 111,700 |
2022/07/28 | 816 | 816 | 797 | 805 | 168,400 |
2022/07/27 | 819 | 824 | 817 | 823 | 200,200 |
2022/07/26 | 822 | 823 | 816 | 817 | 83,000 |
2022/07/25 | 817 | 823 | 815 | 822 | 84,500 |
2022/07/22 | 827 | 827 | 818 | 818 | 71,400 |
2022/07/21 | 818 | 828 | 818 | 826 | 78,600 |
2022/07/20 | 815 | 822 | 810 | 820 | 129,200 |
2022/07/19 | 812 | 812 | 803 | 807 | 88,300 |
2022/07/15 | 803 | 814 | 799 | 812 | 110,800 |
2022/07/14 | 817 | 817 | 797 | 797 | 230,700 |
2022/07/13 | 811 | 820 | 811 | 818 | 106,000 |
2022/07/12 | 812 | 823 | 810 | 811 | 185,000 |
2022/07/11 | 811 | 820 | 806 | 814 | 204,600 |
2022/07/08 | 820 | 823 | 804 | 806 | 161,600 |
2022/07/07 | 837 | 839 | 818 | 821 | 80,900 |
2022/07/06 | 816 | 826 | 815 | 825 | 87,800 |
2022/07/05 | 820 | 832 | 818 | 821 | 130,200 |
2022/07/04 | 815 | 816 | 805 | 816 | 72,400 |
2022/07/01 | 815 | 818 | 800 | 802 | 93,600 |
2022/06/30 | 820 | 825 | 810 | 816 | 71,000 |
2022/06/29 | 814 | 824 | 809 | 819 | 108,200 |
2022/06/28 | 802 | 818 | 802 | 815 | 63,000 |
2022/06/27 | 811 | 811 | 795 | 803 | 79,100 |
2022/06/24 | 799 | 808 | 794 | 806 | 46,800 |
2022/06/23 | 802 | 810 | 792 | 796 | 71,900 |
2022/06/22 | 810 | 816 | 797 | 798 | 48,600 |
2022/06/21 | 802 | 811 | 800 | 807 | 73,300 |
2022/06/20 | 799 | 805 | 786 | 794 | 83,900 |
2022/06/17 | 797 | 810 | 790 | 793 | 364,500 |
2022/06/16 | 822 | 828 | 809 | 809 | 91,600 |
2022/06/15 | 836 | 848 | 822 | 822 | 189,000 |
2022/06/14 | 818 | 839 | 818 | 836 | 118,100 |
2022/06/13 | 823 | 841 | 823 | 825 | 80,400 |
2022/06/10 | 823 | 838 | 823 | 838 | 137,200 |
2022/06/09 | 853 | 857 | 830 | 838 | 363,400 |
2022/06/08 | 867 | 872 | 857 | 859 | 189,200 |
2022/06/07 | 879 | 894 | 873 | 876 | 196,200 |
2022/06/06 | 848 | 881 | 847 | 872 | 212,600 |
2022/06/03 | 845 | 856 | 840 | 851 | 182,400 |
2022/06/02 | 841 | 841 | 829 | 836 | 77,500 |
2022/06/01 | 822 | 842 | 821 | 842 | 99,700 |
2022/05/31 | 835 | 835 | 817 | 819 | 90,200 |
2022/05/30 | 820 | 836 | 820 | 834 | 157,900 |
2022/05/27 | 818 | 818 | 805 | 814 | 56,400 |
2022/05/26 | 805 | 813 | 799 | 804 | 59,200 |
2022/05/25 | 805 | 806 | 791 | 791 | 61,800 |
2022/05/24 | 817 | 819 | 801 | 806 | 91,300 |
2022/05/23 | 814 | 817 | 805 | 813 | 92,600 |
2022/05/20 | 787 | 805 | 783 | 805 | 76,700 |
2022/05/19 | 778 | 788 | 776 | 788 | 52,500 |
2022/05/18 | 782 | 795 | 778 | 795 | 119,800 |
2022/05/17 | 779 | 782 | 769 | 775 | 95,900 |
2022/05/16 | 788 | 789 | 771 | 775 | 96,700 |
2022/05/13 | 751 | 780 | 749 | 780 | 68,700 |
2022/05/12 | 764 | 767 | 755 | 755 | 79,400 |
2022/05/11 | 768 | 776 | 763 | 767 | 70,600 |
2022/05/10 | 775 | 782 | 764 | 778 | 73,400 |
2022/05/09 | 786 | 788 | 780 | 780 | 52,400 |
2022/05/06 | 790 | 800 | 780 | 799 | 50,100 |
2022/05/02 | 792 | 794 | 785 | 786 | 52,200 |
2022/04/28 | 803 | 803 | 787 | 793 | 126,500 |
2022/04/27 | 775 | 795 | 775 | 795 | 108,400 |
2022/04/26 | 781 | 790 | 780 | 783 | 73,900 |
2022/04/25 | 780 | 791 | 776 | 781 | 91,600 |
2022/04/22 | 798 | 804 | 791 | 794 | 78,000 |
2022/04/21 | 787 | 804 | 787 | 800 | 80,000 |
2022/04/20 | 800 | 802 | 788 | 797 | 129,800 |
2022/04/19 | 781 | 791 | 775 | 787 | 111,300 |
2022/04/18 | 765 | 786 | 764 | 783 | 93,000 |
2022/04/15 | 786 | 786 | 773 | 776 | 56,000 |
2022/04/14 | 783 | 796 | 783 | 793 | 73,600 |
2022/04/13 | 771 | 777 | 763 | 777 | 98,500 |
2022/04/12 | 774 | 785 | 767 | 767 | 80,400 |
2022/04/11 | 775 | 788 | 775 | 781 | 73,500 |
2022/04/08 | 782 | 795 | 770 | 776 | 182,000 |
2022/04/07 | 810 | 810 | 787 | 806 | 161,500 |
2022/04/06 | 817 | 820 | 805 | 815 | 110,500 |
2022/04/05 | 811 | 823 | 808 | 820 | 137,400 |
2022/04/04 | 810 | 815 | 800 | 805 | 154,000 |
2022/04/01 | 801 | 823 | 788 | 821 | 164,700 |
2022/03/31 | 794 | 808 | 793 | 799 | 83,700 |
2022/03/30 | 820 | 820 | 790 | 802 | 90,000 |
2022/03/29 | 811 | 819 | 803 | 817 | 130,900 |
2022/03/28 | 800 | 817 | 795 | 811 | 176,200 |
2022/03/25 | 800 | 800 | 790 | 800 | 105,700 |
2022/03/24 | 792 | 800 | 790 | 800 | 102,800 |
2022/03/23 | 780 | 805 | 780 | 800 | 212,600 |
2022/03/22 | 788 | 788 | 775 | 779 | 150,000 |
2022/03/18 | 762 | 780 | 762 | 780 | 277,200 |
2022/03/17 | 763 | 770 | 744 | 760 | 246,400 |
2022/03/16 | 750 | 756 | 738 | 754 | 226,000 |
2022/03/15 | 714 | 743 | 709 | 742 | 224,800 |
2022/03/14 | 689 | 711 | 682 | 700 | 247,500 |
2022/03/11 | 685 | 694 | 675 | 679 | 199,300 |
2022/03/10 | 687 | 696 | 684 | 696 | 185,100 |
2022/03/09 | 662 | 670 | 655 | 659 | 134,800 |
2022/03/08 | 666 | 684 | 659 | 662 | 174,200 |
2022/03/07 | 698 | 699 | 669 | 680 | 167,100 |
2022/03/04 | 712 | 716 | 701 | 705 | 132,400 |
2022/03/03 | 720 | 725 | 713 | 713 | 104,900 |
2022/03/02 | 715 | 716 | 707 | 708 | 145,100 |
2022/03/01 | 738 | 738 | 722 | 726 | 155,400 |
2022/02/28 | 723 | 734 | 717 | 733 | 104,000 |
2022/02/25 | 711 | 723 | 711 | 723 | 130,100 |
2022/02/24 | 721 | 723 | 708 | 721 | 152,700 |
2022/02/22 | 721 | 729 | 718 | 723 | 104,700 |
2022/02/21 | 725 | 733 | 723 | 727 | 98,300 |
2022/02/18 | 728 | 742 | 728 | 736 | 90,700 |
2022/02/17 | 750 | 753 | 737 | 737 | 91,200 |
2022/02/16 | 747 | 751 | 743 | 749 | 142,200 |
2022/02/15 | 745 | 746 | 724 | 734 | 162,200 |
2022/02/14 | 739 | 748 | 729 | 744 | 174,000 |
2022/02/10 | 755 | 761 | 742 | 751 | 150,100 |
2022/02/09 | 735 | 755 | 733 | 751 | 265,500 |
2022/02/08 | 723 | 734 | 718 | 733 | 174,100 |
2022/02/07 | 718 | 726 | 713 | 719 | 127,700 |
2022/02/04 | 729 | 729 | 709 | 727 | 171,800 |
2022/02/03 | 732 | 732 | 713 | 714 | 174,600 |
2022/02/02 | 725 | 738 | 719 | 735 | 142,100 |
2022/02/01 | 729 | 730 | 710 | 714 | 184,500 |
2022/01/31 | 702 | 722 | 702 | 716 | 184,200 |
2022/01/28 | 694 | 711 | 692 | 702 | 277,600 |
2022/01/27 | 736 | 748 | 705 | 707 | 453,000 |
2022/01/26 | 738 | 745 | 733 | 733 | 128,000 |
2022/01/25 | 753 | 755 | 734 | 740 | 170,200 |
2022/01/24 | 740 | 761 | 738 | 759 | 94,300 |
2022/01/21 | 729 | 746 | 725 | 744 | 112,900 |
2022/01/20 | 725 | 744 | 725 | 740 | 149,900 |
2022/01/19 | 750 | 755 | 729 | 730 | 267,600 |
2022/01/18 | 763 | 767 | 754 | 755 | 177,700 |
2022/01/17 | 780 | 781 | 761 | 765 | 170,000 |
2022/01/14 | 774 | 784 | 771 | 779 | 195,800 |
2022/01/13 | 775 | 781 | 768 | 774 | 157,800 |
2022/01/12 | 770 | 776 | 766 | 770 | 100,800 |
2022/01/11 | 766 | 769 | 755 | 763 | 153,400 |
2022/01/07 | 787 | 791 | 768 | 771 | 211,700 |
2022/01/06 | 797 | 808 | 785 | 785 | 155,500 |
2022/01/05 | 799 | 808 | 796 | 803 | 124,700 |
2022/01/04 | 797 | 802 | 784 | 794 | 85,700 |