4615 神東塗料(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-0813013112912934,100129
2023-06-0713113213013095,000130
2023-06-06131132131131157,000131
2023-06-0512813212813053,100130
2023-06-0212913012812892,800128
2023-06-0112913012812962,000129
2023-05-3113113112912933,700129
2023-05-3013113313113130,800131
2023-05-2913013313013238,500132
2023-05-2613113113013043,400130
2023-05-2513013113013030,600130
2023-05-2413113113013031,100130
2023-05-2313213213013062,300130
2023-05-2213313313113224,600132
2023-05-1913213313113249,200132
2023-05-1813313313113331,700133
2023-05-1713013313013344,200133
2023-05-16137137127130171,200130
2023-05-1513714013613987,800139
2023-05-1213713713513756,500137
2023-05-1113513813513759,700137
2023-05-1013713813513550,000135
2023-05-0914014013813858,200138
2023-05-0813714013613963,000139
2023-05-0213713713513745,000137
2023-05-01136137135136106,200136
2023-04-2813113513113562,600135
2023-04-27131134131131136,500131
2023-04-2613413413113192,100131
2023-04-2513413713413590,000135
2023-04-2413513513313442,000134
2023-04-21131135130133120,100133
2023-04-2013113213113121,100131
2023-04-1913113213013152,100131
2023-04-1813113213013122,200131
2023-04-1713113213013057,700130
2023-04-1413113113013014,700130
2023-04-1313113213013017,200130
2023-04-1213113213013128,100131
2023-04-1113013012913012,600130
2023-04-1012913012912916,000129
2023-04-0712913012912917,900129
2023-04-0613013112912937,500129
2023-04-0513013213013031,200130
2023-04-0413013113013034,500130
2023-04-03131132130130158,100130
2023-03-31132132128131157,100131
2023-03-3013213213113233,300132
2023-03-2913313413113393,900133
2023-03-2813413613213260,100132
2023-03-27135136132135261,700135
2023-03-24134135130135278,300135
2023-03-23131134129133207,700133
2023-03-22132136130131271,000131
2023-03-20130135129131245,900131
2023-03-17129133128132275,200132
2023-03-16127131127129335,700129
2023-03-15129132127129271,300129
2023-03-14130130127128165,600128
2023-03-1313213212813147,300131
2023-03-10131136131132156,000132
2023-03-09135135132132186,600132
2023-03-08133136130133337,400133
2023-03-07134137130134349,300134
2023-03-06129134128131317,800131
2023-03-0312612912612962,600129
2023-03-0212712712512723,200127
2023-03-0112712712512723,800127
2023-02-2812812912712719,000127
2023-02-271271281271277,400127
2023-02-2412612712612729,300127
2023-02-221261271251259,200125
2023-02-2112812912612860,300128
2023-02-2012412812412732,900127
2023-02-1712412512412414,000124
2023-02-1612412512412545,800125
2023-02-1512612612312346,100123
2023-02-1412612612412520,000125
2023-02-1312612612412549,100125
2023-02-1012712812612639,400126
2023-02-0912612712612717,500127
2023-02-0812612712612636,400126
2023-02-0712712712612611,200126
2023-02-0612612712612711,200127
2023-02-0312612712512529,000125
2023-02-021271281271279,700127
2023-02-0112912912612625,300126
2023-01-3112712912612731,300127
2023-01-30129131127127118,100127
2023-01-2713013012912910,100129
2023-01-2613013012912914,700129
2023-01-2512813012812918,200129
2023-01-2412912912712938,900129
2023-01-2312812912712920,000129
2023-01-201271281271279,000127
2023-01-1912512612512612,200126
2023-01-1812512712512645,800126
2023-01-1712512712512539,700125
2023-01-1612512612512610,800126
2023-01-1312612612512520,600125
2023-01-1213113112612670,100126
2023-01-1113213213013055,100130
2023-01-10131133130131148,600131
2023-01-0612913312913080,700130
2023-01-05122132122128171,800128
2023-01-0412212312112232,000122

分割・併合履歴 : なし