4616 川上塗料(株) 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 |
---|---|---|---|---|---|---|
2025-02-13 | - | - | - | 1,555 | - | 1,555 |
2025-02-12 | - | - | - | 1,555 | - | 1,555 |
2025-02-10 | 1,555 | 1,555 | 1,555 | 1,555 | 100 | 1,555 |
2025-02-07 | - | - | - | 1,540 | - | 1,540 |
2025-02-06 | - | - | - | 1,540 | - | 1,540 |
2025-02-05 | 1,540 | 1,540 | 1,540 | 1,540 | 300 | 1,540 |
2025-02-04 | - | - | - | 1,541 | - | 1,541 |
2025-02-03 | 1,541 | 1,541 | 1,541 | 1,541 | 200 | 1,541 |
2025-01-31 | 1,545 | 1,547 | 1,545 | 1,545 | 3,300 | 1,545 |
2025-01-30 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
2025-01-29 | 1,607 | 1,607 | 1,571 | 1,580 | 500 | 1,580 |
2025-01-28 | 1,595 | 1,618 | 1,563 | 1,618 | 1,100 | 1,618 |
2025-01-27 | 1,547 | 1,555 | 1,547 | 1,555 | 400 | 1,555 |
2025-01-24 | 1,577 | 1,590 | 1,546 | 1,546 | 1,000 | 1,546 |
2025-01-23 | 1,526 | 1,526 | 1,526 | 1,526 | 100 | 1,526 |
2025-01-22 | - | - | - | 1,526 | - | 1,526 |
2025-01-21 | 1,526 | 1,526 | 1,526 | 1,526 | 100 | 1,526 |
2025-01-20 | 1,528 | 1,528 | 1,528 | 1,528 | 100 | 1,528 |
2025-01-17 | - | - | - | 1,533 | - | 1,533 |
2025-01-16 | 1,580 | 1,580 | 1,531 | 1,533 | 1,800 | 1,533 |
2025-01-15 | 1,620 | 1,695 | 1,521 | 1,578 | 6,700 | 1,578 |
2025-01-14 | 1,576 | 1,589 | 1,576 | 1,585 | 400 | 1,585 |
2025-01-10 | 1,585 | 1,585 | 1,565 | 1,565 | 200 | 1,565 |
2025-01-09 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
2025-01-08 | - | - | - | 1,545 | - | 1,545 |
2025-01-07 | 1,545 | 1,545 | 1,545 | 1,545 | 100 | 1,545 |
2025-01-06 | 1,528 | 1,528 | 1,528 | 1,528 | 100 | 1,528 |
分割・併合履歴 : [2017-05-29]1株→0.1株