日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本特殊塗料(4619)の株価時系列情報

日本特殊塗料(4619)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
2026/03/27 2,280 2,313 2,280 2,293 50,100
2026/03/26 2,332 2,335 2,282 2,293 52,700
2026/03/25 2,318 2,338 2,317 2,329 38,500
2026/03/24 2,277 2,294 2,274 2,289 49,700
2026/03/23 2,258 2,273 2,214 2,236 92,900
2026/03/19 2,340 2,344 2,291 2,291 96,100
2026/03/18 2,345 2,354 2,332 2,354 41,700
2026/03/17 2,354 2,354 2,320 2,322 30,400
2026/03/16 2,320 2,338 2,310 2,328 47,000
2026/03/13 2,312 2,337 2,312 2,329 59,800
2026/03/12 2,380 2,400 2,360 2,362 47,500
2026/03/11 2,430 2,430 2,403 2,403 34,600
2026/03/10 2,397 2,410 2,370 2,399 37,800
2026/03/09 2,349 2,349 2,301 2,347 83,300
2026/03/06 2,403 2,415 2,362 2,415 46,800
2026/03/05 2,421 2,432 2,390 2,418 54,900
2026/03/04 2,394 2,394 2,294 2,339 145,300
2026/03/03 2,472 2,473 2,405 2,416 66,000
2026/03/02 2,495 2,503 2,447 2,470 81,300
2026/02/27 2,478 2,545 2,460 2,545 81,600
2026/02/26 2,440 2,454 2,423 2,451 37,000
2026/02/25 2,431 2,442 2,415 2,432 54,000
2026/02/24 2,431 2,465 2,400 2,437 66,300
2026/02/20 2,431 2,431 2,394 2,426 31,800
2026/02/19 2,387 2,436 2,373 2,431 35,300
2026/02/18 2,388 2,397 2,379 2,385 29,500
2026/02/17 2,398 2,403 2,379 2,385 41,700
2026/02/16 2,392 2,408 2,374 2,398 45,800
2026/02/13 2,432 2,439 2,364 2,391 111,500
2026/02/12 2,455 2,465 2,448 2,462 52,000
2026/02/10 2,428 2,455 2,425 2,450 33,900
2026/02/09 2,453 2,464 2,420 2,432 52,200
2026/02/06 2,412 2,439 2,407 2,435 44,000
2026/02/05 2,400 2,430 2,400 2,403 51,900
2026/02/04 2,355 2,397 2,352 2,387 77,700
2026/02/03 2,331 2,357 2,330 2,355 41,200
2026/02/02 2,349 2,370 2,320 2,325 33,500
2026/01/30 2,330 2,343 2,312 2,343 33,200
2026/01/29 2,339 2,339 2,307 2,330 49,200
2026/01/28 2,360 2,360 2,335 2,339 27,600
2026/01/27 2,360 2,371 2,340 2,370 38,900
2026/01/26 2,411 2,411 2,359 2,369 62,200
2026/01/23 2,421 2,423 2,411 2,420 19,100
2026/01/22 2,405 2,423 2,401 2,420 51,000
2026/01/21 2,391 2,398 2,374 2,395 39,100
2026/01/20 2,450 2,450 2,400 2,400 66,000
2026/01/19 2,451 2,451 2,430 2,440 41,900
2026/01/16 2,426 2,456 2,420 2,451 42,500
2026/01/15 2,430 2,430 2,415 2,422 51,200
2026/01/14 2,401 2,422 2,398 2,422 36,100
2026/01/13 2,425 2,434 2,393 2,401 68,100
2026/01/09 2,387 2,405 2,387 2,402 38,700
2026/01/08 2,385 2,411 2,382 2,383 31,700
2026/01/07 2,355 2,389 2,341 2,379 53,800
2026/01/06 2,331 2,369 2,331 2,361 43,200
2026/01/05 2,346 2,355 2,312 2,326 46,500
2025/12/30 2,350 2,351 2,331 2,335 29,900
2025/12/29 2,347 2,359 2,339 2,349 31,100
2025/12/26 2,344 2,349 2,330 2,337 18,600
2025/12/25 2,332 2,344 2,330 2,341 16,000
2025/12/24 2,340 2,346 2,325 2,329 14,800
2025/12/23 2,333 2,373 2,330 2,340 28,700
2025/12/22 2,338 2,339 2,322 2,331 16,900
2025/12/19 2,321 2,340 2,315 2,333 31,000
2025/12/18 2,315 2,340 2,293 2,325 63,500
2025/12/17 2,343 2,348 2,311 2,313 40,100
2025/12/16 2,354 2,354 2,319 2,328 51,800
2025/12/15 2,289 2,330 2,280 2,325 61,000
2025/12/12 2,274 2,287 2,265 2,287 90,200
2025/12/11 2,286 2,286 2,243 2,257 57,600
2025/12/10 2,283 2,287 2,260 2,282 63,300
2025/12/09 2,283 2,293 2,250 2,264 39,500
2025/12/08 2,205 2,271 2,205 2,269 107,100
2025/12/05 2,204 2,207 2,180 2,184 51,600
2025/12/04 2,217 2,217 2,201 2,208 44,200
2025/12/03 2,214 2,226 2,201 2,217 27,200
2025/12/02 2,235 2,235 2,209 2,210 53,500
2025/12/01 2,255 2,256 2,218 2,230 50,900
2025/11/28 2,207 2,255 2,204 2,244 77,100
2025/11/27 2,210 2,212 2,199 2,206 69,200
2025/11/26 2,205 2,217 2,193 2,210 23,100
2025/11/25 2,199 2,211 2,190 2,202 54,900
2025/11/21 2,151 2,198 2,151 2,192 41,600
2025/11/20 2,162 2,191 2,162 2,184 54,300
2025/11/19 2,152 2,174 2,140 2,151 40,200
2025/11/18 2,172 2,183 2,152 2,160 47,200
2025/11/17 2,170 2,177 2,152 2,172 47,000
2025/11/14 2,174 2,180 2,155 2,161 52,900
2025/11/13 2,158 2,191 2,152 2,177 188,700
2025/11/12 2,076 2,131 2,076 2,116 73,100
2025/11/11 2,079 2,093 2,070 2,093 52,200
2025/11/10 2,065 2,084 2,065 2,070 24,800
2025/11/07 2,060 2,066 2,050 2,063 21,800
2025/11/06 2,076 2,084 2,065 2,065 25,900
2025/11/05 2,100 2,100 2,046 2,068 41,500
2025/11/04 2,086 2,110 2,072 2,103 27,600
2025/10/31 2,090 2,100 2,075 2,090 26,300
2025/10/30 2,085 2,090 2,072 2,089 35,000
2025/10/29 2,111 2,117 2,085 2,085 27,700
2025/10/28 2,135 2,148 2,116 2,116 43,300
2025/10/27 2,125 2,150 2,124 2,134 35,000
2025/10/24 2,130 2,139 2,122 2,125 20,800
2025/10/23 2,125 2,146 2,120 2,137 21,100
2025/10/22 2,115 2,138 2,111 2,134 17,400
2025/10/21 2,144 2,144 2,113 2,115 27,500
2025/10/20 2,114 2,145 2,108 2,145 39,000
2025/10/17 2,111 2,113 2,093 2,113 17,800
2025/10/16 2,090 2,119 2,084 2,117 50,600
2025/10/15 2,060 2,089 2,060 2,089 65,400
2025/10/14 2,030 2,066 2,030 2,053 73,200
2025/10/10 2,086 2,092 2,055 2,062 58,300
2025/10/09 2,108 2,110 2,085 2,108 38,400
2025/10/08 2,117 2,128 2,103 2,105 42,300
2025/10/07 2,102 2,130 2,102 2,117 56,000
2025/10/06 2,106 2,119 2,093 2,119 85,300
2025/10/03 2,063 2,085 2,063 2,080 62,400
2025/10/02 2,085 2,096 2,050 2,068 59,400
2025/10/01 2,085 2,091 2,062 2,087 73,900
2025/09/30 2,120 2,120 2,085 2,108 92,400
2025/09/29 2,130 2,135 2,098 2,122 102,300
2025/09/26 2,170 2,190 2,170 2,171 98,900
2025/09/25 2,155 2,177 2,149 2,175 53,800
2025/09/24 2,153 2,166 2,133 2,153 115,800
2025/09/22 2,210 2,214 2,176 2,185 79,600
2025/09/19 2,206 2,216 2,169 2,197 118,400
2025/09/18 2,243 2,248 2,193 2,206 81,700
2025/09/17 2,240 2,240 2,215 2,227 54,400
2025/09/16 2,221 2,230 2,209 2,230 78,300
2025/09/12 2,178 2,221 2,178 2,204 61,200
2025/09/11 2,192 2,194 2,173 2,174 57,300
2025/09/10 2,187 2,192 2,171 2,190 24,900
2025/09/09 2,191 2,201 2,165 2,180 46,100
2025/09/08 2,205 2,210 2,187 2,190 57,900
2025/09/05 2,185 2,204 2,183 2,203 55,200
2025/09/04 2,168 2,188 2,155 2,166 41,500
2025/09/03 2,165 2,179 2,154 2,162 54,100
2025/09/02 2,145 2,172 2,138 2,168 63,900
2025/09/01 2,150 2,150 2,126 2,135 49,700
2025/08/29 2,143 2,152 2,130 2,150 63,500
2025/08/28 2,114 2,152 2,108 2,140 72,500
2025/08/27 2,098 2,108 2,087 2,107 80,800
2025/08/26 2,104 2,120 2,088 2,093 151,400
2025/08/25 2,165 2,165 2,120 2,125 92,600
2025/08/22 2,152 2,164 2,141 2,156 71,700
2025/08/21 2,116 2,156 2,115 2,147 98,300
2025/08/20 2,117 2,117 2,097 2,109 48,600
2025/08/19 2,110 2,119 2,100 2,115 41,100
2025/08/18 2,111 2,130 2,083 2,110 54,800
2025/08/15 2,073 2,090 2,063 2,087 44,700
2025/08/14 2,084 2,088 2,067 2,073 45,200
2025/08/13 2,090 2,105 2,074 2,084 36,900
2025/08/12 2,090 2,150 2,090 2,093 90,500
2025/08/08 2,097 2,133 2,058 2,078 97,700
2025/08/07 2,093 2,099 2,079 2,097 46,700
2025/08/06 2,044 2,093 2,044 2,093 51,600
2025/08/05 2,021 2,050 2,015 2,033 47,500
2025/08/04 2,036 2,037 2,002 2,019 65,400
2025/08/01 2,042 2,060 2,040 2,050 35,900
2025/07/31 2,050 2,062 2,040 2,056 37,500
2025/07/30 2,053 2,068 2,040 2,044 43,200
2025/07/29 2,047 2,061 2,031 2,059 37,600
2025/07/28 2,080 2,080 2,047 2,058 38,600
2025/07/25 2,065 2,068 2,040 2,060 43,600
2025/07/24 2,064 2,085 2,057 2,075 44,400
2025/07/23 2,040 2,089 2,030 2,065 54,300
2025/07/22 2,034 2,057 2,018 2,028 37,700
2025/07/18 2,044 2,051 2,015 2,050 100,100
2025/07/17 2,058 2,066 2,035 2,066 50,500
2025/07/16 2,036 2,055 2,021 2,055 40,600
2025/07/15 2,054 2,055 2,030 2,040 24,700
2025/07/14 2,044 2,059 2,021 2,044 66,300
2025/07/11 2,055 2,093 2,036 2,043 71,700
2025/07/10 2,025 2,053 2,024 2,049 71,300
2025/07/09 2,001 2,019 1,999 2,019 30,800
2025/07/08 1,969 2,008 1,963 1,998 23,400
2025/07/07 2,013 2,013 1,962 1,962 28,900
2025/07/04 1,971 2,019 1,971 1,994 50,300
2025/07/03 1,980 1,990 1,961 1,969 41,900
2025/07/02 1,973 1,980 1,934 1,977 67,000
2025/07/01 2,000 2,006 1,969 1,973 76,600
2025/06/30 1,985 2,008 1,962 1,989 96,000
2025/06/27 1,962 1,983 1,939 1,955 72,400
2025/06/26 1,953 1,960 1,910 1,959 119,500
2025/06/25 1,915 1,961 1,885 1,950 168,400
2025/06/24 1,850 1,923 1,846 1,893 219,800
2025/06/23 1,835 1,860 1,830 1,834 124,900
2025/06/20 1,806 1,830 1,799 1,822 88,400
2025/06/19 1,800 1,827 1,796 1,802 56,400
2025/06/18 1,805 1,830 1,786 1,798 80,500
2025/06/17 1,805 1,805 1,792 1,805 22,000
2025/06/16 1,785 1,814 1,773 1,805 68,100
2025/06/13 1,804 1,804 1,777 1,781 63,700
2025/06/12 1,825 1,829 1,803 1,810 50,600
2025/06/11 1,800 1,825 1,788 1,825 73,800
2025/06/10 1,814 1,824 1,798 1,798 49,200
2025/06/09 1,806 1,819 1,795 1,810 41,600
2025/06/06 1,806 1,811 1,790 1,792 48,400
2025/06/05 1,800 1,813 1,790 1,803 34,100
2025/06/04 1,801 1,812 1,793 1,805 42,800
2025/06/03 1,821 1,822 1,790 1,801 47,600

このページの先頭へ