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
2026/05/15 2,355 2,428 2,327 2,396 288,600
2026/05/14 2,055 2,055 2,015 2,031 72,400
2026/05/13 2,068 2,079 2,055 2,055 30,800
2026/05/12 2,097 2,097 2,061 2,068 36,900
2026/05/11 2,079 2,107 2,072 2,072 37,100
2026/05/08 2,071 2,079 2,053 2,079 43,800
2026/05/07 2,070 2,093 2,051 2,086 64,800
2026/05/01 2,045 2,045 2,026 2,035 58,600
2026/04/30 2,069 2,069 2,028 2,045 64,000
2026/04/28 2,064 2,069 2,051 2,069 25,400
2026/04/27 2,088 2,095 2,051 2,051 75,600
2026/04/24 2,118 2,120 2,095 2,096 36,400
2026/04/23 2,115 2,119 2,089 2,108 63,900
2026/04/22 2,150 2,150 2,118 2,121 36,500
2026/04/21 2,154 2,157 2,147 2,154 20,700
2026/04/20 2,153 2,161 2,138 2,150 43,100
2026/04/17 2,164 2,164 2,148 2,156 37,400
2026/04/16 2,178 2,183 2,165 2,174 20,900
2026/04/15 2,179 2,199 2,159 2,165 39,500
2026/04/14 2,192 2,209 2,169 2,179 30,400
2026/04/13 2,215 2,218 2,181 2,187 30,600
2026/04/10 2,235 2,235 2,210 2,216 26,400
2026/04/09 2,257 2,257 2,223 2,224 24,500
2026/04/08 2,228 2,241 2,222 2,241 23,900
2026/04/07 2,192 2,200 2,176 2,186 23,200
2026/04/06 2,215 2,215 2,185 2,186 43,400
2026/04/03 2,221 2,228 2,201 2,207 31,400
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

このページの先頭へ