4119 (株)日本ピグメントホールディングス の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-09 | 3,970 | 3,980 | 3,905 | 3,915 | 2,800 | 3,915 |
| 2026-02-06 | 3,960 | 3,960 | 3,900 | 3,910 | 5,600 | 3,910 |
| 2026-02-05 | 3,940 | 3,980 | 3,925 | 3,945 | 1,800 | 3,945 |
| 2026-02-04 | 3,970 | 3,985 | 3,875 | 3,935 | 6,100 | 3,935 |
| 2026-02-03 | 3,970 | 3,970 | 3,915 | 3,940 | 2,900 | 3,940 |
| 2026-02-02 | 3,885 | 3,930 | 3,885 | 3,900 | 1,400 | 3,900 |
| 2026-01-30 | 3,910 | 3,910 | 3,885 | 3,885 | 1,700 | 3,885 |
| 2026-01-29 | 3,925 | 3,950 | 3,860 | 3,905 | 3,200 | 3,905 |
| 2026-01-28 | 3,840 | 3,855 | 3,840 | 3,855 | 600 | 3,855 |
| 2026-01-27 | 3,845 | 3,855 | 3,845 | 3,855 | 1,500 | 3,855 |
| 2026-01-26 | 3,895 | 3,895 | 3,845 | 3,845 | 3,700 | 3,845 |
| 2026-01-23 | 3,950 | 3,950 | 3,860 | 3,895 | 3,000 | 3,895 |
| 2026-01-22 | 3,865 | 3,925 | 3,855 | 3,925 | 2,900 | 3,925 |
| 2026-01-21 | 3,870 | 3,940 | 3,850 | 3,855 | 3,700 | 3,855 |
| 2026-01-20 | 3,890 | 3,910 | 3,870 | 3,910 | 2,000 | 3,910 |
| 2026-01-19 | 3,910 | 3,910 | 3,870 | 3,890 | 1,700 | 3,890 |
| 2026-01-16 | 3,855 | 3,865 | 3,840 | 3,860 | 2,800 | 3,860 |
| 2026-01-15 | 3,910 | 3,910 | 3,845 | 3,885 | 2,000 | 3,885 |
| 2026-01-14 | 3,895 | 3,920 | 3,850 | 3,850 | 3,500 | 3,850 |
| 2026-01-13 | 3,980 | 3,980 | 3,880 | 3,910 | 4,000 | 3,910 |
| 2026-01-09 | 3,755 | 3,840 | 3,755 | 3,840 | 2,400 | 3,840 |
| 2026-01-08 | 3,770 | 3,800 | 3,770 | 3,785 | 2,000 | 3,785 |
| 2026-01-07 | 3,790 | 3,840 | 3,770 | 3,770 | 3,100 | 3,770 |
| 2026-01-06 | 3,800 | 3,800 | 3,730 | 3,730 | 3,100 | 3,730 |
| 2026-01-05 | 3,705 | 3,770 | 3,705 | 3,765 | 6,100 | 3,765 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1984-04-25]1株→1.05株