4621 ロックペイント(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
2023-03-3170270268369612,400696
2023-03-30686696686696200696
2023-03-29691696691696900696
2023-03-28---690-690
2023-03-27---690-690
2023-03-24697697689690600690
2023-03-23690690690690100690
2023-03-22691692691691600691
2023-03-20697697691691300691
2023-03-17---691-691
2023-03-16694694690691900691
2023-03-157057056916914,200691
2023-03-146966996916981,600698
2023-03-13697697695695900695
2023-03-107117206916954,100695
2023-03-09713713713713300713
2023-03-086987156967156,500715
2023-03-07691691691691100691
2023-03-06696696694694200694
2023-03-03690691690690500690
2023-03-026856906856901,700690
2023-03-016896916826912,100691
2023-02-286926936896897,700689
2023-02-276947016917012,700701
2023-02-24696696691691600691
2023-02-22---691-691
2023-02-21689691689691700691
2023-02-206886916886881,100688
2023-02-17689689689689100689
2023-02-16689692689690800690
2023-02-156926926896897,000689
2023-02-146997026976971,800697
2023-02-13697697697697100697
2023-02-106997016976971,000697
2023-02-09698699697697600697
2023-02-08697698695697700697
2023-02-076996996976975,200697
2023-02-06---695-695
2023-02-036966966956953,100695
2023-02-026906996906973,400697
2023-02-01697697697697100697
2023-01-31699699697697800697
2023-01-306916996916975,600697
2023-01-276996996996991,500699
2023-01-26699699699699200699
2023-01-25699699699699300699
2023-01-24---699-699
2023-01-23699699699699300699
2023-01-20---700-700
2023-01-19700700700700600700
2023-01-18698698691691300691
2023-01-17690690690690400690
2023-01-166977006886896,400689
2023-01-137127127057111,700711
2023-01-12695705695705700705
2023-01-116896996896951,100695
2023-01-106886986846843,200684
2023-01-067027056826873,800687
2023-01-05---692-692
2023-01-04---692-692

分割・併合履歴 : なし