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 |
---|---|---|---|---|---|
2023/12/29 | 872 | 876 | 870 | 873 | 92,600 |
2023/12/28 | 865 | 872 | 864 | 872 | 85,100 |
2023/12/27 | 855 | 865 | 850 | 865 | 118,200 |
2023/12/26 | 843 | 858 | 843 | 855 | 117,300 |
2023/12/25 | 860 | 870 | 842 | 842 | 153,100 |
2023/12/22 | 844 | 853 | 844 | 852 | 102,100 |
2023/12/21 | 830 | 850 | 829 | 842 | 155,100 |
2023/12/20 | 837 | 844 | 829 | 830 | 181,000 |
2023/12/19 | 837 | 846 | 830 | 835 | 149,100 |
2023/12/18 | 860 | 867 | 825 | 841 | 348,000 |
2023/12/15 | 850 | 872 | 835 | 858 | 808,700 |
2023/12/14 | 888 | 898 | 870 | 880 | 338,800 |
2023/12/13 | 875 | 882 | 870 | 877 | 217,200 |
2023/12/12 | 886 | 887 | 874 | 874 | 147,700 |
2023/12/11 | 879 | 889 | 875 | 880 | 85,300 |
2023/12/08 | 875 | 885 | 865 | 870 | 157,500 |
2023/12/07 | 873 | 880 | 873 | 875 | 76,900 |
2023/12/06 | 873 | 884 | 872 | 881 | 74,700 |
2023/12/05 | 887 | 892 | 871 | 871 | 112,700 |
2023/12/04 | 885 | 897 | 878 | 895 | 57,700 |
2023/12/01 | 890 | 899 | 879 | 885 | 101,000 |
2023/11/30 | 879 | 891 | 876 | 890 | 44,400 |
2023/11/29 | 867 | 887 | 867 | 883 | 62,600 |
2023/11/28 | 881 | 882 | 866 | 874 | 104,100 |
2023/11/27 | 881 | 884 | 871 | 879 | 96,500 |
2023/11/24 | 897 | 902 | 889 | 891 | 68,900 |
2023/11/22 | 879 | 895 | 879 | 889 | 79,900 |
2023/11/21 | 876 | 882 | 871 | 878 | 69,000 |
2023/11/20 | 892 | 896 | 877 | 877 | 80,900 |
2023/11/17 | 885 | 892 | 880 | 892 | 87,900 |
2023/11/16 | 885 | 890 | 879 | 884 | 80,400 |
2023/11/15 | 888 | 888 | 866 | 879 | 173,300 |
2023/11/14 | 876 | 888 | 870 | 883 | 189,400 |
2023/11/13 | 878 | 878 | 860 | 868 | 82,500 |
2023/11/10 | 840 | 868 | 840 | 868 | 98,100 |
2023/11/09 | 828 | 856 | 828 | 852 | 69,900 |
2023/11/08 | 850 | 850 | 821 | 828 | 160,200 |
2023/11/07 | 857 | 861 | 846 | 850 | 69,800 |
2023/11/06 | 866 | 867 | 857 | 861 | 135,100 |
2023/11/02 | 863 | 863 | 853 | 861 | 86,100 |
2023/11/01 | 858 | 860 | 844 | 851 | 106,900 |
2023/10/31 | 843 | 847 | 831 | 845 | 122,200 |
2023/10/30 | 842 | 860 | 837 | 849 | 230,700 |
2023/10/27 | 830 | 852 | 828 | 852 | 150,300 |
2023/10/26 | 827 | 831 | 810 | 816 | 121,200 |
2023/10/25 | 826 | 845 | 823 | 834 | 125,100 |
2023/10/24 | 817 | 831 | 795 | 827 | 144,600 |
2023/10/23 | 832 | 837 | 818 | 818 | 118,900 |
2023/10/20 | 849 | 852 | 831 | 836 | 134,600 |
2023/10/19 | 859 | 859 | 844 | 850 | 138,200 |
2023/10/18 | 859 | 871 | 851 | 871 | 144,800 |
2023/10/17 | 866 | 873 | 851 | 858 | 172,400 |
2023/10/16 | 875 | 885 | 851 | 851 | 326,000 |
2023/10/13 | 920 | 920 | 883 | 886 | 239,200 |
2023/10/12 | 885 | 917 | 881 | 913 | 358,700 |
2023/10/11 | 889 | 899 | 880 | 887 | 192,300 |
2023/10/10 | 885 | 891 | 882 | 889 | 134,900 |
2023/10/06 | 880 | 894 | 879 | 891 | 150,200 |
2023/10/05 | 868 | 887 | 864 | 882 | 204,800 |
2023/10/04 | 873 | 888 | 865 | 868 | 355,200 |
2023/10/03 | 900 | 905 | 881 | 885 | 289,400 |
2023/10/02 | 922 | 928 | 901 | 901 | 353,200 |
2023/09/29 | 941 | 949 | 926 | 935 | 191,900 |
2023/09/28 | 950 | 962 | 936 | 944 | 225,600 |
2023/09/27 | 949 | 949 | 930 | 945 | 164,800 |
2023/09/26 | 940 | 952 | 935 | 946 | 162,900 |
2023/09/25 | 948 | 948 | 929 | 942 | 144,100 |
2023/09/22 | 945 | 957 | 936 | 956 | 274,700 |
2023/09/21 | 929 | 952 | 924 | 937 | 223,800 |
2023/09/20 | 946 | 947 | 924 | 928 | 220,700 |
2023/09/19 | 917 | 944 | 913 | 938 | 324,300 |
2023/09/15 | 943 | 955 | 917 | 925 | 565,800 |
2023/09/14 | 888 | 942 | 887 | 941 | 968,600 |
2023/09/13 | 879 | 880 | 866 | 875 | 280,700 |
2023/09/12 | 874 | 890 | 872 | 878 | 279,800 |
2023/09/11 | 862 | 868 | 855 | 866 | 262,700 |
2023/09/08 | 840 | 873 | 838 | 859 | 574,300 |
2023/09/07 | 855 | 862 | 840 | 848 | 1,698,500 |
2023/09/06 | 789 | 789 | 780 | 781 | 62,700 |
2023/09/05 | 787 | 789 | 784 | 787 | 71,100 |
2023/09/04 | 783 | 787 | 782 | 786 | 55,900 |
2023/09/01 | 780 | 785 | 776 | 783 | 82,700 |
2023/08/31 | 782 | 784 | 779 | 781 | 57,500 |
2023/08/30 | 778 | 786 | 777 | 783 | 91,800 |
2023/08/29 | 772 | 779 | 772 | 776 | 71,900 |
2023/08/28 | 771 | 774 | 767 | 770 | 53,600 |
2023/08/25 | 763 | 767 | 761 | 766 | 64,700 |
2023/08/24 | 775 | 775 | 767 | 767 | 63,800 |
2023/08/23 | 763 | 776 | 763 | 775 | 100,200 |
2023/08/22 | 765 | 767 | 761 | 766 | 57,900 |
2023/08/21 | 762 | 767 | 762 | 764 | 67,100 |
2023/08/18 | 768 | 768 | 758 | 763 | 129,500 |
2023/08/17 | 779 | 779 | 768 | 774 | 98,800 |
2023/08/16 | 783 | 784 | 774 | 775 | 76,900 |
2023/08/15 | 785 | 789 | 781 | 789 | 151,700 |
2023/08/14 | 782 | 787 | 781 | 783 | 98,000 |
2023/08/10 | 771 | 783 | 769 | 783 | 113,300 |
2023/08/09 | 772 | 777 | 767 | 775 | 93,300 |
2023/08/08 | 771 | 775 | 767 | 775 | 67,400 |
2023/08/07 | 762 | 770 | 759 | 769 | 88,600 |
2023/08/04 | 764 | 766 | 760 | 766 | 128,800 |
2023/08/03 | 775 | 776 | 761 | 763 | 218,500 |
2023/08/02 | 777 | 782 | 774 | 776 | 136,700 |
2023/08/01 | 783 | 783 | 779 | 782 | 130,600 |
2023/07/31 | 780 | 784 | 776 | 783 | 150,600 |
2023/07/28 | 766 | 781 | 765 | 779 | 249,800 |
2023/07/27 | 788 | 795 | 787 | 792 | 263,400 |
2023/07/26 | 792 | 794 | 788 | 792 | 126,600 |
2023/07/25 | 796 | 799 | 792 | 793 | 147,700 |
2023/07/24 | 800 | 802 | 795 | 795 | 138,500 |
2023/07/21 | 796 | 798 | 791 | 798 | 127,600 |
2023/07/20 | 794 | 800 | 793 | 794 | 187,100 |
2023/07/19 | 791 | 795 | 786 | 793 | 229,900 |
2023/07/18 | 783 | 791 | 782 | 789 | 171,800 |
2023/07/14 | 787 | 789 | 779 | 781 | 252,600 |
2023/07/13 | 787 | 790 | 780 | 789 | 154,500 |
2023/07/12 | 788 | 788 | 781 | 784 | 152,400 |
2023/07/11 | 789 | 789 | 782 | 787 | 143,200 |
2023/07/10 | 783 | 789 | 782 | 784 | 161,800 |
2023/07/07 | 783 | 787 | 780 | 780 | 184,000 |
2023/07/06 | 783 | 790 | 782 | 788 | 152,900 |
2023/07/05 | 781 | 789 | 778 | 784 | 127,500 |
2023/07/04 | 784 | 788 | 781 | 784 | 147,800 |
2023/07/03 | 791 | 791 | 784 | 786 | 205,100 |
2023/06/30 | 786 | 790 | 784 | 788 | 216,400 |
2023/06/29 | 788 | 792 | 786 | 790 | 130,600 |
2023/06/28 | 783 | 787 | 780 | 787 | 116,900 |
2023/06/27 | 776 | 779 | 774 | 777 | 96,100 |
2023/06/26 | 778 | 782 | 773 | 776 | 112,400 |
2023/06/23 | 787 | 790 | 776 | 785 | 155,900 |
2023/06/22 | 789 | 792 | 785 | 787 | 113,300 |
2023/06/21 | 771 | 792 | 771 | 789 | 250,200 |
2023/06/20 | 787 | 788 | 766 | 773 | 431,100 |
2023/06/19 | 788 | 793 | 786 | 792 | 160,100 |
2023/06/16 | 784 | 792 | 777 | 788 | 313,800 |
2023/06/15 | 786 | 792 | 778 | 783 | 343,600 |
2023/06/14 | 779 | 800 | 770 | 788 | 1,126,300 |
2023/06/13 | 826 | 840 | 824 | 835 | 497,000 |
2023/06/12 | 813 | 818 | 810 | 815 | 165,900 |
2023/06/09 | 798 | 809 | 796 | 805 | 199,000 |
2023/06/08 | 803 | 808 | 795 | 797 | 109,800 |
2023/06/07 | 810 | 818 | 804 | 805 | 134,800 |
2023/06/06 | 796 | 810 | 792 | 810 | 112,300 |
2023/06/05 | 806 | 807 | 799 | 804 | 93,000 |
2023/06/02 | 786 | 798 | 785 | 796 | 93,500 |
2023/06/01 | 791 | 795 | 787 | 787 | 113,700 |
2023/05/31 | 798 | 808 | 795 | 795 | 145,200 |
2023/05/30 | 801 | 809 | 797 | 806 | 116,500 |
2023/05/29 | 808 | 810 | 802 | 804 | 87,100 |
2023/05/26 | 806 | 813 | 803 | 803 | 89,800 |
2023/05/25 | 799 | 808 | 797 | 806 | 99,500 |
2023/05/24 | 810 | 810 | 799 | 799 | 96,100 |
2023/05/23 | 812 | 813 | 801 | 807 | 150,300 |
2023/05/22 | 801 | 812 | 799 | 812 | 98,300 |
2023/05/19 | 813 | 815 | 802 | 803 | 122,000 |
2023/05/18 | 821 | 821 | 810 | 816 | 121,200 |
2023/05/17 | 807 | 815 | 800 | 811 | 96,800 |
2023/05/16 | 809 | 812 | 798 | 810 | 157,500 |
2023/05/15 | 819 | 820 | 806 | 809 | 94,200 |
2023/05/12 | 813 | 819 | 811 | 819 | 110,500 |
2023/05/11 | 825 | 825 | 811 | 814 | 87,100 |
2023/05/10 | 840 | 840 | 828 | 830 | 83,400 |
2023/05/09 | 830 | 835 | 828 | 834 | 68,800 |
2023/05/08 | 815 | 829 | 815 | 829 | 102,200 |
2023/05/02 | 813 | 816 | 806 | 813 | 76,700 |
2023/05/01 | 812 | 814 | 806 | 812 | 93,300 |
2023/04/28 | 805 | 807 | 799 | 806 | 73,000 |
2023/04/27 | 807 | 808 | 791 | 798 | 152,000 |
2023/04/26 | 805 | 805 | 796 | 801 | 83,800 |
2023/04/25 | 798 | 812 | 798 | 811 | 153,400 |
2023/04/24 | 783 | 795 | 783 | 791 | 54,900 |
2023/04/21 | 789 | 790 | 781 | 782 | 44,200 |
2023/04/20 | 790 | 790 | 783 | 787 | 48,800 |
2023/04/19 | 790 | 794 | 787 | 791 | 56,100 |
2023/04/18 | 782 | 793 | 781 | 791 | 77,400 |
2023/04/17 | 781 | 783 | 774 | 780 | 85,500 |
2023/04/14 | 780 | 782 | 771 | 776 | 89,100 |
2023/04/13 | 765 | 780 | 764 | 780 | 84,300 |
2023/04/12 | 758 | 767 | 758 | 767 | 70,600 |
2023/04/11 | 762 | 763 | 755 | 758 | 74,600 |
2023/04/10 | 758 | 759 | 749 | 754 | 76,700 |
2023/04/07 | 747 | 767 | 747 | 758 | 94,300 |
2023/04/06 | 750 | 757 | 746 | 747 | 132,400 |
2023/04/05 | 769 | 773 | 759 | 759 | 112,400 |
2023/04/04 | 775 | 775 | 765 | 775 | 126,300 |
2023/04/03 | 779 | 781 | 773 | 774 | 101,700 |
2023/03/31 | 784 | 786 | 768 | 770 | 157,400 |
2023/03/30 | 786 | 789 | 781 | 787 | 89,300 |
2023/03/29 | 780 | 787 | 775 | 787 | 133,100 |
2023/03/28 | 787 | 788 | 777 | 779 | 92,900 |
2023/03/27 | 779 | 789 | 777 | 781 | 150,900 |
2023/03/24 | 767 | 780 | 767 | 769 | 124,000 |
2023/03/23 | 767 | 773 | 760 | 773 | 109,800 |
2023/03/22 | 768 | 771 | 764 | 769 | 82,500 |
2023/03/20 | 770 | 770 | 746 | 749 | 124,000 |
2023/03/17 | 764 | 775 | 762 | 775 | 119,800 |
2023/03/16 | 745 | 765 | 738 | 762 | 194,200 |
2023/03/15 | 757 | 773 | 754 | 760 | 191,600 |
2023/03/14 | 750 | 761 | 743 | 752 | 264,300 |
2023/03/13 | 776 | 778 | 747 | 762 | 356,000 |
2023/03/10 | 749 | 752 | 743 | 746 | 174,700 |
2023/03/09 | 748 | 755 | 743 | 754 | 146,500 |
2023/03/08 | 732 | 748 | 731 | 748 | 106,600 |
2023/03/07 | 738 | 743 | 734 | 736 | 163,500 |
2023/03/06 | 738 | 741 | 728 | 736 | 422,000 |
2023/03/03 | 711 | 716 | 711 | 715 | 91,900 |
2023/03/02 | 710 | 712 | 707 | 709 | 52,000 |
2023/03/01 | 708 | 712 | 706 | 709 | 64,700 |
2023/02/28 | 714 | 715 | 710 | 712 | 52,200 |
2023/02/27 | 706 | 714 | 706 | 714 | 35,900 |
2023/02/24 | 709 | 710 | 705 | 710 | 54,800 |
2023/02/22 | 707 | 712 | 705 | 711 | 92,000 |
2023/02/21 | 711 | 714 | 708 | 710 | 63,700 |
2023/02/20 | 709 | 714 | 709 | 712 | 37,800 |
2023/02/17 | 708 | 713 | 706 | 707 | 47,300 |
2023/02/16 | 708 | 713 | 706 | 710 | 88,700 |
2023/02/15 | 709 | 709 | 705 | 706 | 84,700 |
2023/02/14 | 710 | 712 | 705 | 709 | 68,000 |
2023/02/13 | 706 | 710 | 703 | 708 | 91,900 |
2023/02/10 | 706 | 712 | 705 | 706 | 92,700 |
2023/02/09 | 709 | 713 | 707 | 708 | 92,300 |
2023/02/08 | 707 | 713 | 707 | 713 | 55,300 |
2023/02/07 | 713 | 717 | 706 | 707 | 84,100 |
2023/02/06 | 712 | 718 | 708 | 717 | 87,200 |
2023/02/03 | 713 | 719 | 707 | 710 | 110,700 |
2023/02/02 | 715 | 720 | 709 | 713 | 107,300 |
2023/02/01 | 722 | 729 | 712 | 712 | 110,900 |
2023/01/31 | 718 | 724 | 715 | 720 | 102,800 |
2023/01/30 | 710 | 721 | 706 | 713 | 224,000 |
2023/01/27 | 730 | 733 | 728 | 729 | 420,600 |
2023/01/26 | 731 | 736 | 728 | 728 | 173,200 |
2023/01/25 | 721 | 734 | 720 | 730 | 149,000 |
2023/01/24 | 721 | 733 | 714 | 726 | 334,000 |
2023/01/23 | 718 | 721 | 715 | 715 | 138,800 |
2023/01/20 | 706 | 719 | 703 | 718 | 173,200 |
2023/01/19 | 704 | 708 | 702 | 705 | 96,200 |
2023/01/18 | 705 | 710 | 699 | 705 | 99,900 |
2023/01/17 | 699 | 705 | 698 | 704 | 87,600 |
2023/01/16 | 696 | 704 | 695 | 699 | 124,300 |
2023/01/13 | 702 | 708 | 696 | 697 | 142,300 |
2023/01/12 | 711 | 716 | 705 | 708 | 62,400 |
2023/01/11 | 710 | 712 | 705 | 712 | 70,000 |
2023/01/10 | 705 | 710 | 701 | 705 | 86,600 |
2023/01/06 | 705 | 705 | 698 | 705 | 80,000 |
2023/01/05 | 705 | 709 | 702 | 705 | 99,700 |
2023/01/04 | 715 | 715 | 706 | 710 | 79,700 |