1,974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) |
|---|---|---|---|---|---|---|
| 2026/01/19 | 1,411.0 | 1,414.0 | 1,394.0 | 1,407.0 | 1,407.0 | 138,000 |
| 2026/01/16 | 1,399.0 | 1,414.0 | 1,392.0 | 1,409.0 | 1,409.0 | 96,100 |
| 2026/01/15 | 1,380.0 | 1,406.0 | 1,379.0 | 1,399.0 | 1,399.0 | 110,700 |
| 2026/01/14 | 1,368.0 | 1,380.0 | 1,365.0 | 1,380.0 | 1,380.0 | 111,500 |
| 2026/01/13 | 1,370.0 | 1,373.0 | 1,351.0 | 1,366.0 | 1,366.0 | 133,500 |
| 2026/01/09 | 1,344.0 | 1,354.0 | 1,343.0 | 1,352.0 | 1,352.0 | 121,000 |
| 2026/01/08 | 1,365.0 | 1,365.0 | 1,342.0 | 1,342.0 | 1,342.0 | 198,600 |
| 2026/01/07 | 1,355.0 | 1,386.0 | 1,347.0 | 1,375.0 | 1,375.0 | 180,400 |
| 2026/01/06 | 1,349.0 | 1,359.0 | 1,348.0 | 1,352.0 | 1,352.0 | 124,600 |
| 2026/01/05 | 1,348.0 | 1,355.0 | 1,340.0 | 1,340.0 | 1,340.0 | 118,900 |
| 2025/12/30 | 1,349.0 | 1,355.0 | 1,340.0 | 1,347.0 | 1,347.0 | 62,400 |
| 2025/12/29 | 1,339.0 | 1,354.0 | 1,332.0 | 1,348.0 | 1,348.0 | 115,900 |
| 2025/12/26 | 1,330.0 | 1,332.0 | 1,324.0 | 1,329.0 | 1,329.0 | 62,500 |
| 2025/12/25 | 1,330.0 | 1,339.0 | 1,326.0 | 1,329.0 | 1,329.0 | 62,900 |
| 2025/12/24 | 1,333.0 | 1,334.0 | 1,322.0 | 1,327.0 | 1,327.0 | 62,200 |
| 2025/12/23 | 1,326.0 | 1,338.0 | 1,324.0 | 1,324.0 | 1,324.0 | 62,600 |
| 2025/12/22 | 1,325.0 | 1,327.0 | 1,316.0 | 1,325.0 | 1,325.0 | 58,300 |
| 2025/12/19 | 1,310.0 | 1,320.0 | 1,308.0 | 1,308.0 | 1,308.0 | 68,000 |
| 2025/12/18 | 1,312.0 | 1,314.0 | 1,303.0 | 1,310.0 | 1,310.0 | 32,000 |
| 2025/12/17 | 1,306.0 | 1,312.0 | 1,299.0 | 1,305.0 | 1,305.0 | 38,100 |
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。
