1,838円
大日本塗料の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2024/12/11 | 1,142.0 | 1,153.0 | 1,142.0 | 1,146.0 | 1,146.0 | 26,200 |
| 2024/12/10 | 1,150.0 | 1,155.0 | 1,130.0 | 1,133.0 | 1,133.0 | 49,200 |
| 2024/12/09 | 1,157.0 | 1,161.0 | 1,144.0 | 1,150.0 | 1,150.0 | 36,600 |
| 2024/12/06 | 1,126.0 | 1,130.0 | 1,112.0 | 1,130.0 | 1,130.0 | 28,600 |
| 2024/12/05 | 1,149.0 | 1,154.0 | 1,120.0 | 1,122.0 | 1,122.0 | 34,300 |
| 2024/12/04 | 1,145.0 | 1,147.0 | 1,132.0 | 1,135.0 | 1,135.0 | 33,400 |
| 2024/12/03 | 1,149.0 | 1,150.0 | 1,125.0 | 1,130.0 | 1,130.0 | 34,800 |
| 2024/12/02 | 1,119.0 | 1,145.0 | 1,114.0 | 1,137.0 | 1,137.0 | 31,900 |
| 2024/11/29 | 1,125.0 | 1,126.0 | 1,103.0 | 1,103.0 | 1,103.0 | 16,000 |
| 2024/11/28 | 1,106.0 | 1,119.0 | 1,103.0 | 1,119.0 | 1,119.0 | 20,700 |
| 2024/11/27 | 1,141.0 | 1,141.0 | 1,097.0 | 1,102.0 | 1,102.0 | 61,400 |
| 2024/11/26 | 1,157.0 | 1,157.0 | 1,128.0 | 1,144.0 | 1,144.0 | 26,800 |
| 2024/11/25 | 1,171.0 | 1,184.0 | 1,155.0 | 1,155.0 | 1,155.0 | 31,800 |
| 2024/11/22 | 1,160.0 | 1,160.0 | 1,141.0 | 1,155.0 | 1,155.0 | 31,800 |
| 2024/11/21 | 1,150.0 | 1,161.0 | 1,141.0 | 1,141.0 | 1,141.0 | 29,100 |
| 2024/11/20 | 1,106.0 | 1,145.0 | 1,106.0 | 1,145.0 | 1,145.0 | 45,200 |
| 2024/11/19 | 1,110.0 | 1,114.0 | 1,100.0 | 1,106.0 | 1,106.0 | 51,300 |
| 2024/11/18 | 1,090.0 | 1,107.0 | 1,086.0 | 1,098.0 | 1,098.0 | 33,800 |
| 2024/11/15 | 1,121.0 | 1,135.0 | 1,103.0 | 1,103.0 | 1,103.0 | 34,400 |
| 2024/11/14 | 1,120.0 | 1,135.0 | 1,118.0 | 1,121.0 | 1,121.0 | 42,500 |
おすすめ条件でスクリーニングされた銘柄を見る
大日本塗料の取引履歴を振り返りませんか？
大日本塗料の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
