イサム塗料(4624)の株価時系列情報
イサム塗料(4624)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 |
|---|---|---|---|---|---|
| 2025/07/29 | 3,355 | 3,355 | 3,340 | 3,340 | 500 |
| 2025/07/28 | 3,385 | 3,385 | 3,355 | 3,355 | 200 |
| 2025/07/25 | 3,365 | 3,365 | 3,350 | 3,350 | 700 |
| 2025/07/24 | 3,375 | 3,430 | 3,365 | 3,365 | 1,700 |
| 2025/07/23 | 3,405 | 3,405 | 3,365 | 3,365 | 300 |
| 2025/07/17 | 3,450 | 3,475 | 3,400 | 3,475 | 1,100 |
| 2025/07/15 | 3,440 | 3,450 | 3,440 | 3,450 | 2,400 |
| 2025/07/14 | 3,400 | 3,440 | 3,400 | 3,440 | 800 |
| 2025/07/11 | 3,330 | 3,400 | 3,330 | 3,400 | 600 |
| 2025/07/10 | 3,315 | 3,330 | 3,315 | 3,330 | 400 |
| 2025/07/09 | 3,310 | 3,315 | 3,310 | 3,310 | 400 |
| 2025/07/08 | 3,365 | 3,365 | 3,225 | 3,270 | 1,800 |
| 2025/07/04 | 3,300 | 3,330 | 3,300 | 3,330 | 300 |
| 2025/07/03 | 3,280 | 3,280 | 3,280 | 3,280 | 200 |
| 2025/07/02 | 3,345 | 3,350 | 3,280 | 3,350 | 500 |
| 2025/07/01 | 3,305 | 3,365 | 3,305 | 3,345 | 700 |
| 2025/06/30 | 3,345 | 3,350 | 3,345 | 3,345 | 1,300 |
| 2025/06/27 | 3,275 | 3,430 | 3,275 | 3,360 | 2,000 |
| 2025/06/26 | 3,315 | 3,315 | 3,315 | 3,315 | 300 |
| 2025/06/25 | 3,315 | 3,315 | 3,315 | 3,315 | 100 |
| 2025/06/24 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2025/06/18 | 3,300 | 3,300 | 3,260 | 3,300 | 900 |
| 2025/06/17 | 3,300 | 3,300 | 3,300 | 3,300 | 300 |
| 2025/06/16 | 3,295 | 3,295 | 3,295 | 3,295 | 100 |
| 2025/06/13 | 3,275 | 3,275 | 3,275 | 3,275 | 100 |
| 2025/06/12 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
| 2025/06/11 | 3,265 | 3,295 | 3,265 | 3,295 | 600 |
| 2025/06/10 | 3,290 | 3,290 | 3,260 | 3,260 | 700 |
| 2025/06/09 | 3,275 | 3,275 | 3,255 | 3,255 | 300 |
| 2025/06/06 | 3,300 | 3,305 | 3,275 | 3,275 | 1,400 |
| 2025/06/05 | 3,390 | 3,390 | 3,360 | 3,360 | 300 |
| 2025/06/04 | 3,285 | 3,390 | 3,285 | 3,390 | 300 |
| 2025/05/30 | 3,345 | 3,345 | 3,345 | 3,345 | 100 |
| 2025/05/28 | 3,415 | 3,415 | 3,415 | 3,415 | 1,200 |
| 2025/05/27 | 3,420 | 3,445 | 3,415 | 3,415 | 600 |
| 2025/05/26 | 3,400 | 3,440 | 3,385 | 3,385 | 1,300 |
| 2025/05/22 | 3,305 | 3,390 | 3,305 | 3,380 | 1,200 |
| 2025/05/21 | 3,435 | 3,435 | 3,320 | 3,320 | 600 |
| 2025/05/20 | 3,325 | 3,410 | 3,325 | 3,410 | 300 |
| 2025/05/19 | 3,305 | 3,305 | 3,305 | 3,305 | 100 |
| 2025/05/15 | 3,320 | 3,320 | 3,320 | 3,320 | 400 |
| 2025/05/14 | 3,290 | 3,320 | 3,290 | 3,320 | 300 |
| 2025/05/13 | 3,415 | 3,415 | 3,330 | 3,330 | 600 |
| 2025/05/12 | 3,320 | 3,345 | 3,320 | 3,345 | 800 |
| 2025/05/09 | 3,395 | 3,570 | 3,310 | 3,315 | 5,800 |
| 2025/05/02 | 3,420 | 3,420 | 3,420 | 3,420 | 300 |
| 2025/05/01 | 3,390 | 3,390 | 3,350 | 3,350 | 400 |
| 2025/04/30 | 3,355 | 3,500 | 3,305 | 3,500 | 5,200 |
| 2025/04/28 | 3,180 | 3,420 | 3,175 | 3,410 | 96,400 |
| 2025/04/25 | 3,100 | 3,110 | 3,100 | 3,110 | 400 |
| 2025/04/24 | 3,100 | 3,100 | 3,100 | 3,100 | 1,500 |
| 2025/04/23 | 3,120 | 3,120 | 3,060 | 3,070 | 700 |
| 2025/04/22 | 3,050 | 3,120 | 3,050 | 3,120 | 400 |
| 2025/04/21 | 3,050 | 3,050 | 3,050 | 3,050 | 200 |
| 2025/04/18 | 3,090 | 3,095 | 3,070 | 3,080 | 1,200 |
| 2025/04/17 | 3,100 | 3,185 | 3,045 | 3,100 | 1,700 |
| 2025/04/16 | 3,085 | 3,085 | 3,040 | 3,060 | 700 |
| 2025/04/15 | 3,155 | 3,155 | 3,085 | 3,085 | 600 |
| 2025/04/14 | 3,050 | 3,155 | 3,050 | 3,155 | 700 |
| 2025/04/11 | 3,010 | 3,095 | 3,010 | 3,095 | 400 |
| 2025/04/10 | 3,140 | 3,160 | 3,070 | 3,150 | 1,700 |
| 2025/04/09 | 3,095 | 3,110 | 3,010 | 3,070 | 2,000 |
| 2025/04/08 | 3,005 | 3,215 | 3,005 | 3,165 | 600 |
| 2025/04/07 | 3,000 | 3,025 | 2,900 | 3,025 | 4,100 |
| 2025/04/04 | 3,160 | 3,170 | 3,030 | 3,100 | 4,700 |
| 2025/04/03 | 3,260 | 3,260 | 3,200 | 3,200 | 800 |
| 2025/04/02 | 3,310 | 3,310 | 3,300 | 3,300 | 200 |
| 2025/04/01 | 3,240 | 3,290 | 3,240 | 3,280 | 700 |
| 2025/03/31 | 3,200 | 3,255 | 3,140 | 3,255 | 800 |
| 2025/03/28 | 3,150 | 3,255 | 3,150 | 3,240 | 2,300 |
| 2025/03/27 | 3,340 | 3,340 | 3,330 | 3,330 | 600 |
| 2025/03/26 | 3,325 | 3,340 | 3,310 | 3,340 | 2,600 |
| 2025/03/25 | 3,305 | 3,330 | 3,260 | 3,330 | 900 |
| 2025/03/24 | 3,330 | 3,330 | 3,290 | 3,290 | 400 |
| 2025/03/21 | 3,290 | 3,290 | 3,260 | 3,260 | 400 |
| 2025/03/19 | 3,245 | 3,260 | 3,245 | 3,260 | 400 |
| 2025/03/18 | 3,300 | 3,300 | 3,300 | 3,300 | 500 |
| 2025/03/17 | 3,245 | 3,370 | 3,245 | 3,300 | 1,000 |
| 2025/03/14 | 3,240 | 3,280 | 3,240 | 3,245 | 1,700 |
| 2025/03/13 | 3,325 | 3,435 | 3,325 | 3,330 | 2,100 |
| 2025/03/12 | 3,215 | 3,395 | 3,145 | 3,325 | 2,600 |
| 2025/03/11 | 3,135 | 3,275 | 3,135 | 3,275 | 600 |
| 2025/03/10 | 3,130 | 3,250 | 3,120 | 3,135 | 3,500 |
| 2025/03/07 | 3,150 | 3,150 | 3,100 | 3,100 | 500 |
| 2025/03/06 | 3,175 | 3,175 | 3,150 | 3,150 | 300 |
| 2025/03/05 | 3,140 | 3,150 | 3,140 | 3,150 | 700 |
| 2025/03/04 | 3,125 | 3,160 | 3,125 | 3,160 | 500 |
| 2025/03/03 | 3,165 | 3,165 | 3,135 | 3,135 | 500 |
| 2025/02/28 | 3,150 | 3,150 | 3,100 | 3,100 | 200 |
| 2025/02/27 | 3,140 | 3,150 | 3,140 | 3,150 | 400 |
| 2025/02/26 | 3,155 | 3,155 | 3,080 | 3,080 | 300 |
| 2025/02/25 | 3,075 | 3,155 | 3,075 | 3,155 | 400 |
| 2025/02/21 | 3,070 | 3,095 | 3,070 | 3,095 | 700 |
| 2025/02/20 | 3,160 | 3,160 | 3,065 | 3,065 | 55,900 |
| 2025/02/19 | 3,120 | 3,160 | 3,120 | 3,160 | 300 |
| 2025/02/18 | 3,160 | 3,165 | 3,160 | 3,160 | 700 |
| 2025/02/17 | 3,140 | 3,150 | 3,110 | 3,150 | 2,500 |
| 2025/02/14 | 3,140 | 3,145 | 3,135 | 3,140 | 900 |
| 2025/02/13 | 3,110 | 3,140 | 3,110 | 3,140 | 700 |
| 2025/02/12 | 3,150 | 3,150 | 3,080 | 3,120 | 1,200 |
| 2025/02/10 | 3,015 | 3,080 | 3,015 | 3,080 | 1,300 |
| 2025/02/07 | 3,025 | 3,050 | 3,020 | 3,045 | 1,700 |
| 2025/02/06 | 3,045 | 3,080 | 3,000 | 3,080 | 4,200 |
| 2025/02/03 | 3,000 | 3,045 | 2,993 | 3,045 | 5,800 |
| 2025/01/31 | 3,015 | 3,015 | 3,010 | 3,010 | 400 |
| 2025/01/30 | 3,000 | 3,000 | 3,000 | 3,000 | 500 |
| 2025/01/29 | 2,984 | 2,984 | 2,984 | 2,984 | 200 |
| 2025/01/28 | 2,968 | 2,968 | 2,955 | 2,955 | 500 |
| 2025/01/27 | 2,949 | 2,984 | 2,949 | 2,974 | 300 |
| 2025/01/24 | 2,960 | 2,970 | 2,949 | 2,949 | 300 |
| 2025/01/23 | 2,959 | 2,960 | 2,959 | 2,960 | 200 |
| 2025/01/22 | 2,960 | 2,960 | 2,960 | 2,960 | 300 |
| 2025/01/21 | 2,960 | 2,960 | 2,960 | 2,960 | 100 |
| 2025/01/20 | 2,960 | 2,960 | 2,960 | 2,960 | 200 |
| 2025/01/17 | 2,960 | 2,960 | 2,960 | 2,960 | 200 |
| 2025/01/16 | 2,960 | 2,966 | 2,960 | 2,960 | 1,300 |
| 2025/01/15 | 2,971 | 2,971 | 2,961 | 2,961 | 2,500 |
| 2025/01/14 | 2,992 | 2,992 | 2,971 | 2,971 | 500 |
| 2025/01/09 | 3,010 | 3,010 | 2,995 | 2,995 | 200 |
| 2025/01/08 | 2,980 | 3,000 | 2,970 | 2,970 | 300 |
| 2025/01/06 | 3,010 | 3,010 | 2,958 | 2,958 | 300 |
| 2024/12/30 | 2,928 | 2,958 | 2,926 | 2,958 | 500 |
| 2024/12/27 | 2,878 | 2,878 | 2,878 | 2,878 | 100 |
| 2024/12/26 | 2,937 | 2,937 | 2,918 | 2,918 | 1,000 |
| 2024/12/25 | 2,928 | 2,945 | 2,928 | 2,945 | 200 |
| 2024/12/24 | 2,917 | 2,928 | 2,917 | 2,928 | 3,900 |
| 2024/12/23 | 2,925 | 2,930 | 2,910 | 2,914 | 1,000 |
| 2024/12/20 | 2,947 | 2,967 | 2,947 | 2,967 | 600 |
| 2024/12/19 | 2,938 | 2,964 | 2,938 | 2,947 | 600 |
| 2024/12/18 | 2,935 | 2,937 | 2,935 | 2,937 | 800 |
| 2024/12/17 | 2,933 | 2,935 | 2,933 | 2,935 | 1,300 |
| 2024/12/16 | 2,930 | 2,996 | 2,930 | 2,933 | 2,200 |
| 2024/12/13 | 2,927 | 2,930 | 2,927 | 2,930 | 400 |
| 2024/12/12 | 2,927 | 2,927 | 2,927 | 2,927 | 400 |
| 2024/12/11 | 2,963 | 2,963 | 2,963 | 2,963 | 700 |
| 2024/12/10 | 2,912 | 2,984 | 2,912 | 2,972 | 700 |
| 2024/12/09 | 2,920 | 2,920 | 2,910 | 2,910 | 600 |
| 2024/12/06 | 2,917 | 2,920 | 2,915 | 2,920 | 500 |
| 2024/12/05 | 2,917 | 2,927 | 2,917 | 2,917 | 2,000 |
| 2024/12/04 | 2,938 | 2,938 | 2,911 | 2,911 | 400 |
| 2024/12/03 | 2,945 | 2,950 | 2,939 | 2,939 | 500 |
| 2024/12/02 | 2,920 | 2,995 | 2,910 | 2,995 | 600 |
| 2024/11/29 | 2,920 | 2,920 | 2,920 | 2,920 | 200 |
| 2024/11/28 | 2,920 | 2,920 | 2,920 | 2,920 | 100 |
| 2024/11/27 | 2,919 | 2,923 | 2,919 | 2,920 | 400 |
| 2024/11/26 | 2,900 | 2,919 | 2,900 | 2,919 | 200 |
| 2024/11/25 | 2,903 | 2,910 | 2,900 | 2,900 | 1,400 |
| 2024/11/22 | 2,910 | 2,920 | 2,910 | 2,920 | 400 |
| 2024/11/21 | 2,902 | 2,910 | 2,890 | 2,903 | 15,100 |
| 2024/11/20 | 2,910 | 2,910 | 2,910 | 2,910 | 200 |
| 2024/11/19 | 2,935 | 2,935 | 2,910 | 2,910 | 700 |
| 2024/11/18 | 2,950 | 2,950 | 2,881 | 2,935 | 1,600 |
| 2024/11/15 | 2,900 | 2,950 | 2,900 | 2,950 | 300 |
| 2024/11/14 | 2,900 | 2,900 | 2,899 | 2,900 | 400 |
| 2024/11/13 | 2,900 | 2,905 | 2,900 | 2,900 | 400 |
| 2024/11/12 | 2,900 | 2,900 | 2,900 | 2,900 | 400 |
| 2024/11/11 | 2,915 | 2,915 | 2,900 | 2,900 | 400 |
| 2024/11/08 | 2,950 | 2,960 | 2,900 | 2,910 | 1,500 |
| 2024/11/07 | 2,990 | 2,990 | 2,949 | 2,950 | 2,100 |
| 2024/11/06 | 2,967 | 3,000 | 2,946 | 2,946 | 2,300 |
| 2024/11/05 | 2,942 | 2,990 | 2,942 | 2,990 | 700 |
| 2024/11/01 | 2,939 | 2,990 | 2,939 | 2,940 | 700 |
| 2024/10/31 | 2,947 | 2,947 | 2,940 | 2,940 | 200 |
| 2024/10/30 | 2,936 | 2,936 | 2,936 | 2,936 | 100 |
| 2024/10/29 | 2,932 | 2,936 | 2,932 | 2,936 | 400 |
| 2024/10/28 | 2,936 | 2,936 | 2,936 | 2,936 | 100 |
| 2024/10/25 | 2,951 | 2,951 | 2,951 | 2,951 | 300 |
| 2024/10/24 | 2,925 | 2,951 | 2,925 | 2,951 | 900 |
| 2024/10/23 | 2,900 | 2,968 | 2,868 | 2,967 | 2,900 |
| 2024/10/22 | 3,015 | 3,025 | 2,940 | 2,961 | 1,600 |
| 2024/10/21 | 3,025 | 3,025 | 3,025 | 3,025 | 100 |
| 2024/10/18 | 3,060 | 3,060 | 3,060 | 3,060 | 200 |
| 2024/10/17 | 3,060 | 3,060 | 3,060 | 3,060 | 300 |
| 2024/10/15 | 3,085 | 3,110 | 3,060 | 3,060 | 1,500 |
| 2024/10/11 | 3,065 | 3,090 | 3,065 | 3,080 | 600 |
| 2024/10/10 | 3,095 | 3,095 | 3,000 | 3,065 | 2,100 |
| 2024/10/09 | 3,075 | 3,140 | 3,075 | 3,100 | 1,800 |
| 2024/10/08 | 3,085 | 3,085 | 3,075 | 3,075 | 600 |
| 2024/10/07 | 3,035 | 3,095 | 3,035 | 3,095 | 400 |
| 2024/10/04 | 3,020 | 3,030 | 3,020 | 3,030 | 600 |
| 2024/10/03 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2024/10/02 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2024/10/01 | 3,040 | 3,040 | 3,030 | 3,030 | 200 |
| 2024/09/30 | 3,035 | 3,035 | 3,020 | 3,020 | 300 |
| 2024/09/27 | 3,040 | 3,085 | 3,000 | 3,085 | 300 |
| 2024/09/26 | 3,120 | 3,120 | 3,070 | 3,085 | 1,000 |
| 2024/09/25 | 3,075 | 3,120 | 3,075 | 3,120 | 200 |
| 2024/09/24 | 3,050 | 3,150 | 3,050 | 3,080 | 600 |
| 2024/09/20 | 3,115 | 3,115 | 3,115 | 3,115 | 200 |
| 2024/09/19 | 3,045 | 3,115 | 3,045 | 3,115 | 300 |
| 2024/09/18 | 3,040 | 3,045 | 3,040 | 3,045 | 300 |
| 2024/09/17 | 3,040 | 3,040 | 3,040 | 3,040 | 500 |
| 2024/09/13 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2024/09/12 | 3,050 | 3,060 | 3,050 | 3,060 | 200 |
| 2024/09/11 | 3,060 | 3,060 | 3,060 | 3,060 | 100 |
| 2024/09/10 | 3,085 | 3,085 | 3,085 | 3,085 | 200 |
| 2024/09/09 | 3,085 | 3,100 | 3,015 | 3,090 | 700 |
| 2024/09/06 | 3,170 | 3,170 | 3,165 | 3,165 | 300 |
| 2024/09/05 | 3,155 | 3,165 | 3,155 | 3,165 | 300 |
| 2024/09/04 | 3,160 | 3,170 | 3,150 | 3,170 | 400 |