4615 神東塗料(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-07 | 128 | 129 | 128 | 129 | 83,400 | 129 |
| 2024-05-02 | 127 | 128 | 127 | 128 | 25,100 | 128 |
| 2024-05-01 | 128 | 129 | 127 | 128 | 15,700 | 128 |
| 2024-04-30 | 126 | 128 | 126 | 128 | 51,400 | 128 |
| 2024-04-26 | 127 | 129 | 125 | 125 | 162,100 | 125 |
| 2024-04-25 | 128 | 129 | 127 | 127 | 11,100 | 127 |
| 2024-04-24 | 127 | 129 | 126 | 128 | 30,400 | 128 |
| 2024-04-23 | 126 | 128 | 126 | 127 | 22,100 | 127 |
| 2024-04-22 | 126 | 127 | 126 | 126 | 7,700 | 126 |
| 2024-04-19 | 127 | 127 | 125 | 126 | 60,800 | 126 |
| 2024-04-18 | 126 | 128 | 126 | 127 | 37,500 | 127 |
| 2024-04-17 | 126 | 127 | 126 | 126 | 38,700 | 126 |
| 2024-04-16 | 127 | 127 | 126 | 126 | 83,800 | 126 |
| 2024-04-15 | 128 | 129 | 127 | 127 | 44,600 | 127 |
| 2024-04-12 | 128 | 128 | 127 | 128 | 44,800 | 128 |
| 2024-04-11 | 127 | 128 | 127 | 127 | 20,100 | 127 |
| 2024-04-10 | 128 | 129 | 127 | 127 | 33,500 | 127 |
| 2024-04-09 | 127 | 128 | 126 | 128 | 67,800 | 128 |
| 2024-04-08 | 127 | 129 | 127 | 129 | 19,900 | 129 |
| 2024-04-05 | 127 | 128 | 126 | 126 | 59,400 | 126 |
| 2024-04-04 | 129 | 131 | 128 | 128 | 61,300 | 128 |
| 2024-04-03 | 129 | 130 | 128 | 128 | 44,100 | 128 |
| 2024-04-02 | 130 | 131 | 129 | 129 | 18,600 | 129 |
| 2024-04-01 | 131 | 131 | 130 | 130 | 14,700 | 130 |
| 2024-03-29 | 130 | 132 | 129 | 132 | 38,400 | 132 |
| 2024-03-28 | 133 | 135 | 131 | 131 | 34,800 | 131 |
| 2024-03-27 | 132 | 134 | 132 | 133 | 48,600 | 133 |
| 2024-03-26 | 133 | 133 | 130 | 132 | 23,700 | 132 |
| 2024-03-25 | 133 | 133 | 130 | 130 | 38,700 | 130 |
| 2024-03-22 | 133 | 133 | 131 | 133 | 23,000 | 133 |
| 2024-03-21 | 132 | 133 | 131 | 132 | 11,600 | 132 |
| 2024-03-19 | 133 | 133 | 131 | 133 | 19,200 | 133 |
| 2024-03-18 | 134 | 134 | 131 | 133 | 55,400 | 133 |
| 2024-03-15 | 131 | 133 | 129 | 133 | 60,700 | 133 |
| 2024-03-14 | 130 | 131 | 128 | 131 | 20,300 | 131 |
| 2024-03-13 | 129 | 130 | 128 | 128 | 83,700 | 128 |
| 2024-03-12 | 128 | 129 | 128 | 128 | 20,700 | 128 |
| 2024-03-11 | 128 | 129 | 127 | 128 | 39,900 | 128 |
| 2024-03-08 | 128 | 130 | 128 | 128 | 49,600 | 128 |
| 2024-03-07 | 128 | 130 | 128 | 130 | 42,200 | 130 |
| 2024-03-06 | 129 | 131 | 128 | 129 | 43,700 | 129 |
| 2024-03-05 | 128 | 129 | 127 | 129 | 21,600 | 129 |
| 2024-03-04 | 128 | 128 | 126 | 128 | 72,500 | 128 |
| 2024-03-01 | 128 | 130 | 128 | 128 | 20,100 | 128 |
| 2024-02-29 | 128 | 130 | 128 | 128 | 33,200 | 128 |
| 2024-02-28 | 128 | 130 | 127 | 128 | 54,800 | 128 |
| 2024-02-27 | 129 | 129 | 127 | 128 | 27,000 | 128 |
| 2024-02-26 | 127 | 128 | 126 | 127 | 39,700 | 127 |
| 2024-02-22 | 126 | 127 | 126 | 126 | 27,000 | 126 |
| 2024-02-21 | 126 | 127 | 125 | 127 | 39,800 | 127 |
| 2024-02-20 | 128 | 128 | 126 | 126 | 28,500 | 126 |
| 2024-02-19 | 125 | 130 | 125 | 128 | 95,600 | 128 |
| 2024-02-16 | 124 | 126 | 124 | 126 | 27,000 | 126 |
| 2024-02-15 | 126 | 126 | 124 | 124 | 43,200 | 124 |
| 2024-02-14 | 125 | 126 | 125 | 126 | 12,200 | 126 |
| 2024-02-13 | 127 | 127 | 125 | 126 | 45,500 | 126 |
| 2024-02-09 | 127 | 128 | 126 | 127 | 60,900 | 127 |
| 2024-02-08 | 129 | 129 | 127 | 127 | 24,900 | 127 |
| 2024-02-07 | 127 | 128 | 127 | 127 | 8,500 | 127 |
| 2024-02-06 | 127 | 128 | 127 | 127 | 30,400 | 127 |
| 2024-02-05 | 129 | 130 | 127 | 127 | 189,600 | 127 |
| 2024-02-02 | 127 | 129 | 126 | 127 | 60,100 | 127 |
| 2024-02-01 | 128 | 128 | 127 | 127 | 65,500 | 127 |
| 2024-01-31 | 128 | 128 | 127 | 128 | 15,500 | 128 |
| 2024-01-30 | 130 | 130 | 127 | 127 | 177,300 | 127 |
| 2024-01-29 | 127 | 130 | 127 | 130 | 54,900 | 130 |
| 2024-01-26 | 128 | 128 | 127 | 127 | 60,900 | 127 |
| 2024-01-25 | 127 | 129 | 127 | 127 | 35,700 | 127 |
| 2024-01-24 | 127 | 128 | 127 | 127 | 21,400 | 127 |
| 2024-01-23 | 128 | 129 | 127 | 127 | 22,500 | 127 |
| 2024-01-22 | 129 | 129 | 128 | 128 | 28,000 | 128 |
| 2024-01-19 | 127 | 129 | 127 | 128 | 44,300 | 128 |
| 2024-01-18 | 127 | 128 | 127 | 127 | 24,200 | 127 |
| 2024-01-17 | 130 | 130 | 127 | 128 | 36,300 | 128 |
| 2024-01-16 | 129 | 130 | 128 | 129 | 44,200 | 129 |
| 2024-01-15 | 131 | 131 | 128 | 128 | 29,200 | 128 |
| 2024-01-12 | 130 | 131 | 129 | 129 | 64,100 | 129 |
| 2024-01-11 | 131 | 131 | 130 | 130 | 40,000 | 130 |
| 2024-01-10 | 129 | 131 | 129 | 131 | 24,400 | 131 |
| 2024-01-09 | 130 | 130 | 128 | 130 | 29,300 | 130 |
| 2024-01-05 | 130 | 131 | 129 | 131 | 54,200 | 131 |
| 2024-01-04 | 129 | 131 | 129 | 130 | 41,100 | 130 |
分割・併合履歴 ： なし
