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 |
|---|---|---|---|---|---|---|
| 2024-10-30 | 130 | 131 | 128 | 128 | 254,500 | 128 |
| 2024-10-29 | 130 | 131 | 129 | 131 | 17,900 | 131 |
| 2024-10-28 | 128 | 130 | 128 | 130 | 36,200 | 130 |
| 2024-10-25 | 130 | 130 | 126 | 128 | 69,300 | 128 |
| 2024-10-24 | 133 | 133 | 130 | 131 | 17,400 | 131 |
| 2024-10-23 | 131 | 132 | 130 | 131 | 30,900 | 131 |
| 2024-10-22 | 132 | 132 | 130 | 131 | 69,000 | 131 |
| 2024-10-21 | 131 | 133 | 131 | 132 | 22,300 | 132 |
| 2024-10-18 | 130 | 130 | 129 | 130 | 41,900 | 130 |
| 2024-10-17 | 131 | 132 | 130 | 130 | 36,100 | 130 |
| 2024-10-16 | 133 | 134 | 130 | 130 | 28,700 | 130 |
| 2024-10-15 | 132 | 133 | 132 | 132 | 25,600 | 132 |
| 2024-10-11 | 133 | 133 | 132 | 132 | 10,700 | 132 |
| 2024-10-10 | 132 | 134 | 132 | 133 | 5,400 | 133 |
| 2024-10-09 | 134 | 134 | 132 | 132 | 18,000 | 132 |
| 2024-10-08 | 134 | 135 | 134 | 134 | 8,000 | 134 |
| 2024-10-07 | 136 | 136 | 134 | 134 | 20,600 | 134 |
| 2024-10-04 | 136 | 136 | 134 | 135 | 16,900 | 135 |
| 2024-10-03 | 137 | 137 | 134 | 135 | 30,100 | 135 |
| 2024-10-02 | 134 | 135 | 132 | 134 | 75,500 | 134 |
| 2024-10-01 | 133 | 135 | 132 | 134 | 28,400 | 134 |
| 2024-09-30 | 132 | 135 | 131 | 133 | 41,700 | 133 |
| 2024-09-27 | 139 | 139 | 135 | 136 | 28,300 | 136 |
| 2024-09-26 | 133 | 137 | 133 | 137 | 20,200 | 137 |
| 2024-09-25 | 136 | 136 | 133 | 133 | 15,400 | 133 |
| 2024-09-24 | 139 | 139 | 135 | 135 | 37,900 | 135 |
| 2024-09-20 | 135 | 138 | 134 | 135 | 47,600 | 135 |
| 2024-09-19 | 132 | 134 | 131 | 134 | 27,200 | 134 |
| 2024-09-18 | 133 | 134 | 131 | 132 | 24,500 | 132 |
| 2024-09-17 | 130 | 133 | 129 | 132 | 56,500 | 132 |
| 2024-09-13 | 130 | 131 | 129 | 130 | 14,500 | 130 |
| 2024-09-12 | 128 | 130 | 128 | 129 | 14,500 | 129 |
| 2024-09-11 | 130 | 130 | 126 | 126 | 66,700 | 126 |
| 2024-09-10 | 130 | 130 | 129 | 129 | 3,500 | 129 |
| 2024-09-09 | 129 | 131 | 126 | 128 | 77,200 | 128 |
| 2024-09-06 | 132 | 132 | 129 | 130 | 38,600 | 130 |
| 2024-09-05 | 130 | 133 | 130 | 132 | 34,300 | 132 |
| 2024-09-04 | 134 | 134 | 130 | 130 | 109,300 | 130 |
| 2024-09-03 | 137 | 137 | 135 | 137 | 17,300 | 137 |
| 2024-09-02 | 138 | 138 | 135 | 137 | 33,900 | 137 |
| 2024-08-30 | 135 | 137 | 134 | 137 | 18,400 | 137 |
| 2024-08-29 | 136 | 137 | 134 | 134 | 50,500 | 134 |
| 2024-08-28 | 137 | 138 | 136 | 136 | 44,500 | 136 |
| 2024-08-27 | 136 | 139 | 136 | 139 | 51,000 | 139 |
| 2024-08-26 | 133 | 136 | 133 | 136 | 69,700 | 136 |
| 2024-08-23 | 135 | 137 | 132 | 132 | 58,700 | 132 |
| 2024-08-22 | 135 | 136 | 133 | 135 | 20,900 | 135 |
| 2024-08-21 | 134 | 139 | 134 | 135 | 40,500 | 135 |
| 2024-08-20 | 137 | 140 | 135 | 137 | 39,300 | 137 |
| 2024-08-19 | 133 | 140 | 132 | 136 | 154,400 | 136 |
| 2024-08-16 | 133 | 133 | 131 | 131 | 40,400 | 131 |
| 2024-08-15 | 130 | 132 | 129 | 132 | 63,100 | 132 |
| 2024-08-14 | 134 | 134 | 128 | 130 | 120,800 | 130 |
| 2024-08-13 | 136 | 138 | 130 | 133 | 175,100 | 133 |
| 2024-08-09 | 152 | 152 | 131 | 133 | 888,400 | 133 |
| 2024-08-08 | 127 | 172 | 125 | 137 | 1,082,100 | 137 |
| 2024-08-07 | 123 | 127 | 120 | 125 | 28,000 | 125 |
| 2024-08-06 | 125 | 126 | 123 | 123 | 28,300 | 123 |
| 2024-08-05 | 125 | 126 | 120 | 120 | 145,500 | 120 |
| 2024-08-02 | 134 | 134 | 128 | 128 | 78,100 | 128 |
| 2024-08-01 | 137 | 137 | 134 | 134 | 11,800 | 134 |
| 2024-07-31 | 134 | 138 | 134 | 138 | 25,600 | 138 |
| 2024-07-30 | 142 | 142 | 134 | 134 | 201,100 | 134 |
| 2024-07-29 | 141 | 142 | 140 | 141 | 32,200 | 141 |
| 2024-07-26 | 140 | 141 | 139 | 139 | 47,300 | 139 |
| 2024-07-25 | 137 | 144 | 136 | 139 | 75,100 | 139 |
| 2024-07-24 | 140 | 142 | 139 | 139 | 41,100 | 139 |
| 2024-07-23 | 137 | 142 | 137 | 142 | 60,800 | 142 |
| 2024-07-22 | 134 | 137 | 134 | 137 | 21,300 | 137 |
| 2024-07-19 | 135 | 136 | 134 | 134 | 16,800 | 134 |
| 2024-07-18 | 136 | 137 | 135 | 135 | 6,800 | 135 |
| 2024-07-17 | 135 | 136 | 135 | 136 | 20,200 | 136 |
| 2024-07-16 | 135 | 136 | 133 | 135 | 55,400 | 135 |
| 2024-07-12 | 134 | 135 | 133 | 133 | 82,900 | 133 |
| 2024-07-11 | 135 | 135 | 133 | 134 | 37,300 | 134 |
| 2024-07-10 | 133 | 135 | 133 | 134 | 37,300 | 134 |
| 2024-07-09 | 133 | 134 | 133 | 133 | 14,800 | 133 |
| 2024-07-08 | 135 | 135 | 132 | 133 | 34,900 | 133 |
| 2024-07-05 | 133 | 135 | 133 | 135 | 13,200 | 135 |
| 2024-07-04 | 132 | 135 | 132 | 135 | 57,800 | 135 |
| 2024-07-03 | 132 | 133 | 132 | 132 | 15,800 | 132 |
| 2024-07-02 | 133 | 133 | 132 | 132 | 8,000 | 132 |
| 2024-07-01 | 132 | 133 | 131 | 133 | 34,400 | 133 |
| 2024-06-28 | 131 | 133 | 131 | 132 | 26,800 | 132 |
| 2024-06-27 | 131 | 133 | 130 | 131 | 41,000 | 131 |
| 2024-06-26 | 131 | 131 | 130 | 131 | 18,400 | 131 |
| 2024-06-25 | 130 | 131 | 130 | 130 | 26,600 | 130 |
| 2024-06-24 | 130 | 132 | 130 | 131 | 12,000 | 131 |
| 2024-06-21 | 130 | 132 | 130 | 130 | 11,800 | 130 |
| 2024-06-20 | 130 | 132 | 129 | 131 | 59,200 | 131 |
| 2024-06-19 | 129 | 130 | 128 | 129 | 29,100 | 129 |
| 2024-06-18 | 128 | 129 | 128 | 128 | 8,900 | 128 |
| 2024-06-17 | 129 | 129 | 127 | 128 | 7,800 | 128 |
| 2024-06-14 | 127 | 129 | 127 | 129 | 11,400 | 129 |
| 2024-06-13 | 128 | 129 | 127 | 128 | 14,100 | 128 |
| 2024-06-12 | 128 | 129 | 128 | 128 | 3,000 | 128 |
| 2024-06-11 | 128 | 129 | 128 | 128 | 18,100 | 128 |
| 2024-06-10 | 127 | 128 | 127 | 128 | 21,100 | 128 |
| 2024-06-07 | 127 | 128 | 126 | 127 | 22,000 | 127 |
| 2024-06-06 | 127 | 127 | 126 | 127 | 6,600 | 127 |
| 2024-06-05 | 127 | 128 | 126 | 126 | 10,000 | 126 |
| 2024-06-04 | 127 | 128 | 126 | 128 | 28,000 | 128 |
| 2024-06-03 | 126 | 127 | 126 | 127 | 22,700 | 127 |
| 2024-05-31 | 126 | 126 | 125 | 126 | 9,300 | 126 |
| 2024-05-30 | 125 | 126 | 125 | 125 | 19,000 | 125 |
| 2024-05-29 | 126 | 127 | 125 | 125 | 30,000 | 125 |
| 2024-05-28 | 127 | 127 | 126 | 127 | 16,200 | 127 |
| 2024-05-27 | 127 | 127 | 126 | 126 | 10,400 | 126 |
| 2024-05-24 | 126 | 127 | 125 | 126 | 15,900 | 126 |
| 2024-05-23 | 125 | 127 | 125 | 127 | 36,700 | 127 |
| 2024-05-22 | 126 | 127 | 126 | 126 | 23,700 | 126 |
| 2024-05-21 | 128 | 128 | 126 | 126 | 18,300 | 126 |
| 2024-05-20 | 127 | 127 | 126 | 127 | 16,200 | 127 |
| 2024-05-17 | 125 | 126 | 125 | 126 | 69,900 | 126 |
| 2024-05-16 | 130 | 130 | 123 | 124 | 197,200 | 124 |
| 2024-05-15 | 131 | 132 | 128 | 129 | 58,800 | 129 |
| 2024-05-14 | 132 | 133 | 131 | 131 | 53,900 | 131 |
| 2024-05-13 | 129 | 139 | 128 | 132 | 171,200 | 132 |
| 2024-05-10 | 128 | 129 | 128 | 128 | 3,300 | 128 |
| 2024-05-09 | 128 | 129 | 128 | 128 | 10,400 | 128 |
| 2024-05-08 | 128 | 128 | 127 | 127 | 22,000 | 127 |
| 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
