神東塗料(4615)の株価時系列情報
神東塗料(4615)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/08/08 | 134 | 134 | 133 | 133 | 32,800 |
| 2025/08/07 | 131 | 133 | 131 | 132 | 48,800 |
| 2025/08/06 | 133 | 135 | 133 | 134 | 77,800 |
| 2025/08/05 | 132 | 133 | 131 | 133 | 48,000 |
| 2025/08/04 | 131 | 132 | 131 | 132 | 34,600 |
| 2025/08/01 | 133 | 133 | 131 | 132 | 24,700 |
| 2025/07/31 | 133 | 133 | 132 | 133 | 25,600 |
| 2025/07/30 | 132 | 133 | 132 | 133 | 38,300 |
| 2025/07/29 | 132 | 133 | 132 | 132 | 37,200 |
| 2025/07/28 | 132 | 132 | 131 | 131 | 45,200 |
| 2025/07/25 | 132 | 133 | 131 | 131 | 17,000 |
| 2025/07/24 | 132 | 133 | 131 | 131 | 50,700 |
| 2025/07/23 | 132 | 132 | 131 | 131 | 61,100 |
| 2025/07/22 | 132 | 132 | 131 | 131 | 19,300 |
| 2025/07/18 | 132 | 132 | 131 | 131 | 16,400 |
| 2025/07/17 | 132 | 132 | 131 | 131 | 25,700 |
| 2025/07/16 | 131 | 132 | 131 | 131 | 40,400 |
| 2025/07/15 | 134 | 136 | 131 | 131 | 67,000 |
| 2025/07/14 | 138 | 138 | 129 | 135 | 253,300 |
| 2025/07/11 | 129 | 139 | 129 | 137 | 430,100 |
| 2025/07/10 | 131 | 131 | 129 | 129 | 32,500 |
| 2025/07/09 | 131 | 131 | 129 | 130 | 40,800 |
| 2025/07/08 | 130 | 131 | 129 | 131 | 22,400 |
| 2025/07/07 | 130 | 131 | 129 | 130 | 14,700 |
| 2025/07/04 | 131 | 131 | 129 | 129 | 36,900 |
| 2025/07/03 | 131 | 131 | 129 | 129 | 39,900 |
| 2025/07/02 | 130 | 131 | 129 | 129 | 6,700 |
| 2025/07/01 | 130 | 131 | 129 | 130 | 102,100 |
| 2025/06/30 | 130 | 132 | 129 | 132 | 72,300 |
| 2025/06/27 | 129 | 130 | 128 | 129 | 65,200 |
| 2025/06/26 | 130 | 130 | 127 | 128 | 84,300 |
| 2025/06/25 | 130 | 130 | 129 | 129 | 28,200 |
| 2025/06/24 | 131 | 131 | 129 | 130 | 52,200 |
| 2025/06/23 | 130 | 131 | 130 | 130 | 21,400 |
| 2025/06/20 | 132 | 132 | 131 | 131 | 38,900 |
| 2025/06/19 | 132 | 133 | 131 | 131 | 16,400 |
| 2025/06/18 | 133 | 133 | 132 | 132 | 10,400 |
| 2025/06/17 | 132 | 133 | 132 | 132 | 17,400 |
| 2025/06/16 | 132 | 133 | 131 | 133 | 19,600 |
| 2025/06/13 | 133 | 134 | 132 | 132 | 4,200 |
| 2025/06/12 | 133 | 133 | 132 | 132 | 17,600 |
| 2025/06/11 | 132 | 133 | 132 | 133 | 106,600 |
| 2025/06/10 | 132 | 133 | 131 | 133 | 19,900 |
| 2025/06/09 | 133 | 133 | 131 | 131 | 18,300 |
| 2025/06/06 | 133 | 133 | 132 | 132 | 20,400 |
| 2025/06/05 | 133 | 133 | 132 | 132 | 35,900 |
| 2025/06/04 | 134 | 134 | 132 | 132 | 30,300 |
| 2025/06/03 | 133 | 134 | 133 | 133 | 8,200 |
| 2025/06/02 | 135 | 135 | 133 | 134 | 46,200 |
| 2025/05/30 | 135 | 135 | 134 | 134 | 8,900 |
| 2025/05/29 | 135 | 136 | 134 | 136 | 8,700 |
| 2025/05/28 | 135 | 136 | 135 | 135 | 20,400 |
| 2025/05/27 | 136 | 137 | 134 | 135 | 34,400 |
| 2025/05/26 | 135 | 136 | 133 | 136 | 51,600 |
| 2025/05/23 | 132 | 136 | 132 | 135 | 172,700 |
| 2025/05/22 | 133 | 133 | 131 | 131 | 44,600 |
| 2025/05/21 | 135 | 135 | 133 | 134 | 30,000 |
| 2025/05/20 | 134 | 135 | 133 | 135 | 23,700 |
| 2025/05/19 | 133 | 135 | 133 | 135 | 28,800 |
| 2025/05/16 | 134 | 134 | 133 | 133 | 35,700 |
| 2025/05/15 | 133 | 134 | 131 | 132 | 184,500 |
| 2025/05/14 | 134 | 136 | 134 | 134 | 172,200 |
| 2025/05/13 | 137 | 137 | 133 | 133 | 134,500 |
| 2025/05/12 | 135 | 137 | 135 | 137 | 142,600 |
| 2025/05/09 | 134 | 136 | 134 | 135 | 114,600 |
| 2025/05/08 | 135 | 135 | 134 | 134 | 55,900 |
| 2025/05/07 | 134 | 137 | 132 | 135 | 269,700 |
| 2025/05/02 | 132 | 134 | 131 | 133 | 153,600 |
| 2025/05/01 | 132 | 134 | 131 | 132 | 138,900 |
| 2025/04/30 | 131 | 143 | 130 | 132 | 2,647,200 |
| 2025/04/28 | 133 | 133 | 131 | 131 | 11,700 |
| 2025/04/25 | 131 | 133 | 131 | 131 | 62,000 |
| 2025/04/24 | 132 | 133 | 131 | 131 | 149,800 |
| 2025/04/23 | 134 | 140 | 130 | 131 | 1,332,700 |
| 2025/04/22 | 132 | 134 | 132 | 134 | 40,800 |
| 2025/04/21 | 132 | 133 | 132 | 132 | 38,300 |
| 2025/04/18 | 131 | 135 | 131 | 132 | 166,800 |
| 2025/04/17 | 132 | 136 | 131 | 131 | 216,700 |
| 2025/04/16 | 131 | 140 | 127 | 132 | 1,350,600 |
| 2025/04/15 | 128 | 131 | 126 | 130 | 303,600 |
| 2025/04/14 | 123 | 138 | 120 | 124 | 3,634,800 |
| 2025/04/11 | 120 | 123 | 120 | 121 | 336,600 |
| 2025/04/10 | 123 | 131 | 117 | 120 | 2,243,700 |
| 2025/04/09 | 123 | 133 | 116 | 118 | 2,182,700 |
| 2025/04/08 | 122 | 143 | 120 | 123 | 2,445,600 |
| 2025/04/07 | 119 | 124 | 113 | 116 | 343,500 |
| 2025/04/04 | 133 | 133 | 127 | 130 | 102,700 |
| 2025/04/03 | 128 | 138 | 127 | 136 | 1,054,300 |
| 2025/04/02 | 130 | 131 | 129 | 129 | 72,500 |
| 2025/04/01 | 130 | 144 | 127 | 129 | 1,498,800 |
| 2025/03/31 | 132 | 151 | 127 | 130 | 1,373,000 |
| 2025/03/28 | 132 | 134 | 132 | 132 | 28,400 |
| 2025/03/27 | 132 | 137 | 132 | 132 | 141,100 |
| 2025/03/26 | 131 | 135 | 131 | 131 | 184,600 |
| 2025/03/25 | 132 | 132 | 131 | 131 | 2,500 |
| 2025/03/24 | 131 | 132 | 131 | 131 | 19,300 |
| 2025/03/21 | 131 | 132 | 130 | 131 | 39,600 |
| 2025/03/19 | 131 | 132 | 130 | 131 | 43,400 |
| 2025/03/18 | 133 | 133 | 131 | 131 | 78,900 |
| 2025/03/17 | 132 | 132 | 131 | 132 | 13,100 |
| 2025/03/14 | 132 | 132 | 129 | 132 | 94,200 |
| 2025/03/13 | 133 | 134 | 132 | 132 | 35,900 |
| 2025/03/12 | 131 | 133 | 131 | 133 | 42,700 |
| 2025/03/11 | 133 | 133 | 130 | 131 | 83,800 |
| 2025/03/10 | 132 | 133 | 130 | 133 | 86,700 |
| 2025/03/07 | 132 | 133 | 131 | 133 | 9,700 |
| 2025/03/06 | 132 | 134 | 131 | 132 | 37,800 |
| 2025/03/05 | 132 | 133 | 132 | 132 | 39,700 |
| 2025/03/04 | 131 | 133 | 130 | 133 | 144,900 |
| 2025/03/03 | 133 | 134 | 130 | 131 | 132,800 |
| 2025/02/28 | 133 | 134 | 131 | 134 | 62,500 |
| 2025/02/27 | 131 | 135 | 130 | 135 | 74,500 |
| 2025/02/26 | 132 | 132 | 131 | 131 | 13,000 |
| 2025/02/25 | 131 | 133 | 130 | 131 | 84,900 |
| 2025/02/21 | 131 | 132 | 130 | 132 | 37,900 |
| 2025/02/20 | 132 | 132 | 130 | 131 | 26,000 |
| 2025/02/19 | 132 | 133 | 130 | 131 | 80,900 |
| 2025/02/18 | 131 | 133 | 131 | 131 | 55,600 |
| 2025/02/17 | 131 | 132 | 131 | 131 | 34,500 |
| 2025/02/14 | 133 | 134 | 131 | 131 | 81,200 |
| 2025/02/13 | 135 | 135 | 132 | 133 | 66,100 |
| 2025/02/12 | 132 | 134 | 132 | 133 | 175,400 |
| 2025/02/10 | 136 | 136 | 132 | 132 | 289,500 |
| 2025/02/07 | 136 | 138 | 134 | 134 | 1,028,600 |
| 2025/02/06 | 141 | 167 | 137 | 155 | 1,366,600 |
| 2025/02/05 | 141 | 149 | 137 | 141 | 473,700 |
| 2025/02/04 | 136 | 138 | 133 | 136 | 135,300 |
| 2025/02/03 | 134 | 136 | 133 | 136 | 101,300 |
| 2025/01/31 | 131 | 147 | 131 | 134 | 1,091,300 |
| 2025/01/30 | 131 | 132 | 126 | 126 | 268,300 |
| 2025/01/29 | 135 | 136 | 131 | 131 | 59,800 |
| 2025/01/28 | 135 | 137 | 135 | 135 | 28,000 |
| 2025/01/27 | 135 | 136 | 135 | 135 | 25,600 |
| 2025/01/24 | 136 | 137 | 135 | 135 | 23,000 |
| 2025/01/23 | 137 | 137 | 135 | 137 | 11,200 |
| 2025/01/22 | 135 | 137 | 135 | 137 | 29,500 |
| 2025/01/21 | 135 | 135 | 132 | 134 | 53,000 |
| 2025/01/20 | 131 | 134 | 131 | 133 | 28,900 |
| 2025/01/17 | 130 | 132 | 130 | 131 | 41,600 |
| 2025/01/16 | 132 | 133 | 130 | 130 | 50,800 |
| 2025/01/15 | 130 | 133 | 129 | 131 | 60,700 |
| 2025/01/14 | 131 | 131 | 128 | 130 | 53,100 |
| 2025/01/10 | 130 | 131 | 129 | 130 | 29,200 |
| 2025/01/09 | 130 | 130 | 129 | 129 | 26,900 |
| 2025/01/08 | 131 | 131 | 130 | 130 | 12,000 |
| 2025/01/07 | 129 | 132 | 129 | 130 | 64,400 |
| 2025/01/06 | 130 | 130 | 129 | 129 | 6,100 |
| 2024/12/30 | 129 | 130 | 128 | 129 | 37,700 |
| 2024/12/27 | 129 | 130 | 129 | 129 | 10,200 |
| 2024/12/26 | 129 | 130 | 129 | 129 | 28,500 |
| 2024/12/25 | 128 | 129 | 128 | 129 | 31,000 |
| 2024/12/24 | 129 | 130 | 128 | 130 | 20,800 |
| 2024/12/23 | 130 | 130 | 128 | 128 | 54,300 |
| 2024/12/20 | 129 | 130 | 129 | 129 | 118,000 |
| 2024/12/19 | 129 | 130 | 129 | 130 | 14,600 |
| 2024/12/18 | 129 | 131 | 129 | 129 | 18,900 |
| 2024/12/17 | 130 | 131 | 129 | 131 | 30,500 |
| 2024/12/16 | 131 | 131 | 129 | 130 | 15,300 |
| 2024/12/13 | 129 | 131 | 129 | 130 | 41,100 |
| 2024/12/12 | 129 | 130 | 129 | 129 | 16,800 |
| 2024/12/11 | 130 | 131 | 129 | 129 | 7,300 |
| 2024/12/10 | 129 | 131 | 129 | 130 | 34,000 |
| 2024/12/09 | 130 | 131 | 129 | 131 | 12,800 |
| 2024/12/06 | 129 | 130 | 128 | 130 | 16,100 |
| 2024/12/05 | 130 | 131 | 129 | 129 | 62,400 |
| 2024/12/04 | 131 | 131 | 130 | 130 | 17,600 |
| 2024/12/03 | 129 | 131 | 129 | 129 | 36,600 |
| 2024/12/02 | 130 | 130 | 128 | 129 | 119,800 |
| 2024/11/29 | 130 | 131 | 129 | 129 | 28,200 |
| 2024/11/28 | 132 | 132 | 129 | 129 | 21,600 |
| 2024/11/27 | 132 | 133 | 131 | 131 | 36,800 |
| 2024/11/26 | 134 | 134 | 132 | 132 | 16,000 |
| 2024/11/25 | 133 | 135 | 132 | 133 | 39,800 |
| 2024/11/22 | 131 | 133 | 131 | 133 | 45,800 |
| 2024/11/21 | 132 | 132 | 131 | 132 | 5,900 |
| 2024/11/20 | 133 | 133 | 131 | 133 | 10,600 |
| 2024/11/19 | 131 | 133 | 131 | 132 | 15,500 |
| 2024/11/18 | 131 | 132 | 130 | 131 | 18,300 |
| 2024/11/15 | 132 | 133 | 131 | 131 | 40,200 |
| 2024/11/14 | 134 | 135 | 132 | 132 | 18,600 |
| 2024/11/13 | 133 | 135 | 133 | 134 | 17,600 |
| 2024/11/12 | 133 | 135 | 132 | 133 | 37,500 |
| 2024/11/11 | 134 | 135 | 131 | 132 | 57,800 |
| 2024/11/08 | 138 | 142 | 134 | 134 | 320,300 |
| 2024/11/07 | 140 | 153 | 139 | 152 | 905,200 |
| 2024/11/06 | 136 | 139 | 135 | 138 | 78,200 |
| 2024/11/05 | 136 | 138 | 133 | 134 | 64,200 |
| 2024/11/01 | 133 | 133 | 131 | 133 | 30,200 |
| 2024/10/31 | 128 | 133 | 128 | 132 | 63,800 |
| 2024/10/30 | 130 | 131 | 128 | 128 | 254,500 |
| 2024/10/29 | 130 | 131 | 129 | 131 | 17,900 |
| 2024/10/28 | 128 | 130 | 128 | 130 | 36,200 |
| 2024/10/25 | 130 | 130 | 126 | 128 | 69,300 |
| 2024/10/24 | 133 | 133 | 130 | 131 | 17,400 |
| 2024/10/23 | 131 | 132 | 130 | 131 | 30,900 |
| 2024/10/22 | 132 | 132 | 130 | 131 | 69,000 |
| 2024/10/21 | 131 | 133 | 131 | 132 | 22,300 |
| 2024/10/18 | 130 | 130 | 129 | 130 | 41,900 |
| 2024/10/17 | 131 | 132 | 130 | 130 | 36,100 |
| 2024/10/16 | 133 | 134 | 130 | 130 | 28,700 |