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
2024-10-30130131128128254,500128
2024-10-2913013112913117,900131
2024-10-2812813012813036,200130
2024-10-2513013012612869,300128
2024-10-2413313313013117,400131
2024-10-2313113213013130,900131
2024-10-2213213213013169,000131
2024-10-2113113313113222,300132
2024-10-1813013012913041,900130
2024-10-1713113213013036,100130
2024-10-1613313413013028,700130
2024-10-1513213313213225,600132
2024-10-1113313313213210,700132
2024-10-101321341321335,400133
2024-10-0913413413213218,000132
2024-10-081341351341348,000134
2024-10-0713613613413420,600134
2024-10-0413613613413516,900135
2024-10-0313713713413530,100135
2024-10-0213413513213475,500134
2024-10-0113313513213428,400134
2024-09-3013213513113341,700133
2024-09-2713913913513628,300136
2024-09-2613313713313720,200137
2024-09-2513613613313315,400133
2024-09-2413913913513537,900135
2024-09-2013513813413547,600135
2024-09-1913213413113427,200134
2024-09-1813313413113224,500132
2024-09-1713013312913256,500132
2024-09-1313013112913014,500130
2024-09-1212813012812914,500129
2024-09-1113013012612666,700126
2024-09-101301301291293,500129
2024-09-0912913112612877,200128
2024-09-0613213212913038,600130
2024-09-0513013313013234,300132
2024-09-04134134130130109,300130
2024-09-0313713713513717,300137
2024-09-0213813813513733,900137
2024-08-3013513713413718,400137
2024-08-2913613713413450,500134
2024-08-2813713813613644,500136
2024-08-2713613913613951,000139
2024-08-2613313613313669,700136
2024-08-2313513713213258,700132
2024-08-2213513613313520,900135
2024-08-2113413913413540,500135
2024-08-2013714013513739,300137
2024-08-19133140132136154,400136
2024-08-1613313313113140,400131
2024-08-1513013212913263,100132
2024-08-14134134128130120,800130
2024-08-13136138130133175,100133
2024-08-09152152131133888,400133
2024-08-081271721251371,082,100137
2024-08-0712312712012528,000125
2024-08-0612512612312328,300123
2024-08-05125126120120145,500120
2024-08-0213413412812878,100128
2024-08-0113713713413411,800134
2024-07-3113413813413825,600138
2024-07-30142142134134201,100134
2024-07-2914114214014132,200141
2024-07-2614014113913947,300139
2024-07-2513714413613975,100139
2024-07-2414014213913941,100139
2024-07-2313714213714260,800142
2024-07-2213413713413721,300137
2024-07-1913513613413416,800134
2024-07-181361371351356,800135
2024-07-1713513613513620,200136
2024-07-1613513613313555,400135
2024-07-1213413513313382,900133
2024-07-1113513513313437,300134
2024-07-1013313513313437,300134
2024-07-0913313413313314,800133
2024-07-0813513513213334,900133
2024-07-0513313513313513,200135
2024-07-0413213513213557,800135
2024-07-0313213313213215,800132
2024-07-021331331321328,000132
2024-07-0113213313113334,400133
2024-06-2813113313113226,800132
2024-06-2713113313013141,000131
2024-06-2613113113013118,400131
2024-06-2513013113013026,600130
2024-06-2413013213013112,000131
2024-06-2113013213013011,800130
2024-06-2013013212913159,200131
2024-06-1912913012812929,100129
2024-06-181281291281288,900128
2024-06-171291291271287,800128
2024-06-1412712912712911,400129
2024-06-1312812912712814,100128
2024-06-121281291281283,000128
2024-06-1112812912812818,100128
2024-06-1012712812712821,100128
2024-06-0712712812612722,000127
2024-06-061271271261276,600127
2024-06-0512712812612610,000126
2024-06-0412712812612828,000128
2024-06-0312612712612722,700127
2024-05-311261261251269,300126
2024-05-3012512612512519,000125
2024-05-2912612712512530,000125
2024-05-2812712712612716,200127
2024-05-2712712712612610,400126
2024-05-2412612712512615,900126
2024-05-2312512712512736,700127
2024-05-2212612712612623,700126
2024-05-2112812812612618,300126
2024-05-2012712712612716,200127
2024-05-1712512612512669,900126
2024-05-16130130123124197,200124
2024-05-1513113212812958,800129
2024-05-1413213313113153,900131
2024-05-13129139128132171,200132
2024-05-101281291281283,300128
2024-05-0912812912812810,400128
2024-05-0812812812712722,000127
2024-05-0712812912812983,400129
2024-05-0212712812712825,100128
2024-05-0112812912712815,700128
2024-04-3012612812612851,400128
2024-04-26127129125125162,100125
2024-04-2512812912712711,100127
2024-04-2412712912612830,400128
2024-04-2312612812612722,100127
2024-04-221261271261267,700126
2024-04-1912712712512660,800126
2024-04-1812612812612737,500127
2024-04-1712612712612638,700126
2024-04-1612712712612683,800126
2024-04-1512812912712744,600127
2024-04-1212812812712844,800128
2024-04-1112712812712720,100127
2024-04-1012812912712733,500127
2024-04-0912712812612867,800128
2024-04-0812712912712919,900129
2024-04-0512712812612659,400126
2024-04-0412913112812861,300128
2024-04-0312913012812844,100128
2024-04-0213013112912918,600129
2024-04-0113113113013014,700130
2024-03-2913013212913238,400132
2024-03-2813313513113134,800131
2024-03-2713213413213348,600133
2024-03-2613313313013223,700132
2024-03-2513313313013038,700130
2024-03-2213313313113323,000133
2024-03-2113213313113211,600132
2024-03-1913313313113319,200133
2024-03-1813413413113355,400133
2024-03-1513113312913360,700133
2024-03-1413013112813120,300131
2024-03-1312913012812883,700128
2024-03-1212812912812820,700128
2024-03-1112812912712839,900128
2024-03-0812813012812849,600128
2024-03-0712813012813042,200130
2024-03-0612913112812943,700129
2024-03-0512812912712921,600129
2024-03-0412812812612872,500128
2024-03-0112813012812820,100128
2024-02-2912813012812833,200128
2024-02-2812813012712854,800128
2024-02-2712912912712827,000128
2024-02-2612712812612739,700127
2024-02-2212612712612627,000126
2024-02-2112612712512739,800127
2024-02-2012812812612628,500126
2024-02-1912513012512895,600128
2024-02-1612412612412627,000126
2024-02-1512612612412443,200124
2024-02-1412512612512612,200126
2024-02-1312712712512645,500126
2024-02-0912712812612760,900127
2024-02-0812912912712724,900127
2024-02-071271281271278,500127
2024-02-0612712812712730,400127
2024-02-05129130127127189,600127
2024-02-0212712912612760,100127
2024-02-0112812812712765,500127
2024-01-3112812812712815,500128
2024-01-30130130127127177,300127
2024-01-2912713012713054,900130
2024-01-2612812812712760,900127
2024-01-2512712912712735,700127
2024-01-2412712812712721,400127
2024-01-2312812912712722,500127
2024-01-2212912912812828,000128
2024-01-1912712912712844,300128
2024-01-1812712812712724,200127
2024-01-1713013012712836,300128
2024-01-1612913012812944,200129
2024-01-1513113112812829,200128
2024-01-1213013112912964,100129
2024-01-1113113113013040,000130
2024-01-1012913112913124,400131
2024-01-0913013012813029,300130
2024-01-0513013112913154,200131
2024-01-0412913112913041,100130

分割・併合履歴 : なし