4119 (株)日本ピグメントホールディングス の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 3,015 | 3,085 | 2,935 | 2,985 | 4,200 | 2,985 |
| 2025-04-03 | 3,045 | 3,095 | 3,035 | 3,035 | 1,100 | 3,035 |
| 2025-04-02 | 3,100 | 3,100 | 3,055 | 3,055 | 600 | 3,055 |
| 2025-04-01 | 3,095 | 3,110 | 3,095 | 3,100 | 600 | 3,100 |
| 2025-03-31 | 3,045 | 3,100 | 3,045 | 3,095 | 1,200 | 3,095 |
| 2025-03-28 | 3,030 | 3,150 | 3,030 | 3,100 | 1,900 | 3,100 |
| 2025-03-27 | 3,180 | 3,225 | 3,150 | 3,200 | 2,100 | 3,200 |
| 2025-03-26 | 3,265 | 3,265 | 3,170 | 3,185 | 1,500 | 3,185 |
| 2025-03-25 | 3,190 | 3,195 | 3,160 | 3,195 | 2,800 | 3,195 |
| 2025-03-24 | 3,155 | 3,195 | 3,155 | 3,170 | 3,200 | 3,170 |
| 2025-03-21 | 3,140 | 3,190 | 3,140 | 3,155 | 5,000 | 3,155 |
| 2025-03-19 | 3,185 | 3,200 | 3,155 | 3,155 | 1,900 | 3,155 |
| 2025-03-18 | 3,175 | 3,195 | 3,170 | 3,195 | 1,300 | 3,195 |
| 2025-03-17 | 3,170 | 3,175 | 3,170 | 3,175 | 400 | 3,175 |
| 2025-03-14 | 3,150 | 3,175 | 3,150 | 3,170 | 400 | 3,170 |
| 2025-03-13 | 3,170 | 3,180 | 3,150 | 3,150 | 1,500 | 3,150 |
| 2025-03-12 | 3,060 | 3,155 | 3,060 | 3,155 | 1,400 | 3,155 |
| 2025-03-11 | 3,080 | 3,120 | 3,065 | 3,120 | 500 | 3,120 |
| 2025-03-10 | 3,160 | 3,160 | 3,110 | 3,110 | 1,500 | 3,110 |
| 2025-03-07 | 3,115 | 3,115 | 3,105 | 3,105 | 1,600 | 3,105 |
| 2025-03-06 | 3,115 | 3,170 | 3,100 | 3,165 | 4,200 | 3,165 |
| 2025-03-05 | 3,105 | 3,160 | 3,100 | 3,115 | 3,200 | 3,115 |
| 2025-03-04 | 3,120 | 3,180 | 3,105 | 3,105 | 2,200 | 3,105 |
| 2025-03-03 | 3,125 | 3,125 | 3,095 | 3,100 | 500 | 3,100 |
| 2025-02-28 | 3,105 | 3,150 | 3,080 | 3,105 | 2,100 | 3,105 |
| 2025-02-27 | 3,160 | 3,160 | 3,090 | 3,160 | 1,900 | 3,160 |
| 2025-02-26 | 3,135 | 3,180 | 3,130 | 3,160 | 4,500 | 3,160 |
| 2025-02-25 | 3,090 | 3,125 | 3,085 | 3,120 | 1,200 | 3,120 |
| 2025-02-21 | 3,085 | 3,100 | 3,075 | 3,075 | 2,200 | 3,075 |
| 2025-02-20 | 3,050 | 3,070 | 3,050 | 3,070 | 300 | 3,070 |
| 2025-02-19 | 3,055 | 3,070 | 3,050 | 3,050 | 1,200 | 3,050 |
| 2025-02-18 | 3,145 | 3,145 | 3,050 | 3,065 | 2,000 | 3,065 |
| 2025-02-17 | 3,140 | 3,155 | 3,090 | 3,155 | 2,100 | 3,155 |
| 2025-02-14 | 3,215 | 3,235 | 3,060 | 3,070 | 8,400 | 3,070 |
| 2025-02-13 | 3,170 | 3,220 | 3,140 | 3,220 | 2,400 | 3,220 |
| 2025-02-12 | 3,170 | 3,175 | 3,135 | 3,175 | 2,400 | 3,175 |
| 2025-02-10 | 3,130 | 3,150 | 3,125 | 3,150 | 3,200 | 3,150 |
| 2025-02-07 | 3,165 | 3,185 | 3,130 | 3,130 | 1,600 | 3,130 |
| 2025-02-06 | 3,135 | 3,245 | 3,130 | 3,130 | 3,100 | 3,130 |
| 2025-02-05 | 3,175 | 3,175 | 3,115 | 3,135 | 2,600 | 3,135 |
| 2025-02-04 | 3,200 | 3,200 | 3,150 | 3,155 | 1,600 | 3,155 |
| 2025-02-03 | 3,265 | 3,265 | 3,180 | 3,200 | 2,400 | 3,200 |
| 2025-01-31 | 3,225 | 3,265 | 3,200 | 3,265 | 2,200 | 3,265 |
| 2025-01-30 | 3,230 | 3,290 | 3,210 | 3,245 | 4,300 | 3,245 |
| 2025-01-29 | 3,185 | 3,200 | 3,170 | 3,200 | 1,800 | 3,200 |
| 2025-01-28 | 3,190 | 3,190 | 3,160 | 3,190 | 700 | 3,190 |
| 2025-01-27 | 3,180 | 3,280 | 3,150 | 3,170 | 3,700 | 3,170 |
| 2025-01-24 | 3,145 | 3,265 | 3,130 | 3,170 | 2,300 | 3,170 |
| 2025-01-23 | 3,095 | 3,200 | 3,090 | 3,130 | 2,000 | 3,130 |
| 2025-01-22 | 3,060 | 3,090 | 3,060 | 3,080 | 700 | 3,080 |
| 2025-01-21 | 3,050 | 3,100 | 3,050 | 3,050 | 1,700 | 3,050 |
| 2025-01-20 | 3,030 | 3,050 | 3,025 | 3,025 | 500 | 3,025 |
| 2025-01-17 | - | - | - | 3,035 | - | 3,035 |
| 2025-01-16 | 3,045 | 3,045 | 3,035 | 3,035 | 500 | 3,035 |
| 2025-01-15 | 3,050 | 3,050 | 3,010 | 3,010 | 600 | 3,010 |
| 2025-01-14 | 3,020 | 3,050 | 3,020 | 3,050 | 800 | 3,050 |
| 2025-01-10 | 3,045 | 3,045 | 3,000 | 3,025 | 1,800 | 3,025 |
| 2025-01-09 | 3,015 | 3,045 | 2,995 | 3,045 | 900 | 3,045 |
| 2025-01-08 | 3,005 | 3,015 | 2,995 | 3,015 | 1,600 | 3,015 |
| 2025-01-07 | - | - | - | 3,000 | - | 3,000 |
| 2025-01-06 | 2,998 | 3,025 | 2,998 | 3,000 | 1,200 | 3,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株