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

このページの先頭へ