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

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
1986/12/26 520 520 520 520 1,000
1986/12/22 551 558 551 558 3,000
1986/12/19 550 551 550 551 3,000
1986/12/16 570 570 570 570 7,000
1986/12/15 571 571 571 571 1,000
1986/12/12 550 550 550 550 1,000
1986/12/06 540 540 540 540 2,000
1986/12/04 530 530 530 530 2,000
1986/11/29 512 512 512 512 1,000
1986/11/27 507 507 507 507 2,000
1986/11/26 505 505 505 505 1,000
1986/11/22 501 501 501 501 1,000
1986/11/21 500 500 500 500 1,000
1986/11/18 488 488 488 488 1,000
1986/11/14 485 485 485 485 2,000
1986/11/13 480 480 480 480 1,000
1986/11/11 475 475 475 475 1,000
1986/11/07 475 475 475 475 1,000
1986/11/06 475 475 475 475 1,000
1986/11/05 475 475 475 475 1,000
1986/11/04 470 470 470 470 2,000
1986/10/29 465 465 465 465 1,000
1986/10/16 460 460 459 459 6,000
1986/10/15 472 472 470 470 5,000
1986/10/14 470 470 470 470 12,000
1986/10/08 480 480 480 480 8,000
1986/10/07 481 481 481 481 1,000
1986/10/06 471 471 471 471 2,000
1986/10/03 477 477 477 477 1,000
1986/09/30 477 477 477 477 1,000
1986/09/29 477 477 477 477 2,000
1986/09/26 480 480 480 480 4,000
1986/09/25 480 480 480 480 1,000
1986/09/22 480 480 480 480 1,000
1986/09/18 492 492 490 490 4,000
1986/09/10 491 491 491 491 2,000
1986/09/08 490 491 490 491 4,000
1986/09/06 490 490 490 490 1,000
1986/09/05 490 490 490 490 1,000
1986/09/02 490 490 490 490 1,000
1986/09/01 490 490 490 490 3,000
1986/08/30 490 490 490 490 2,000
1986/08/27 485 485 485 485 1,000
1986/08/26 485 485 485 485 3,000
1986/08/25 485 485 485 485 1,000
1986/08/22 485 485 485 485 1,000
1986/08/21 485 485 485 485 2,000
1986/08/19 495 495 495 495 2,000
1986/08/14 500 500 500 500 4,000
1986/08/13 500 500 500 500 3,000
1986/08/08 496 500 496 500 6,000
1986/08/07 497 497 497 497 2,000
1986/08/06 496 496 496 496 3,000
1986/08/05 495 495 495 495 3,000
1986/08/04 495 495 495 495 2,000
1986/08/02 495 495 495 495 1,000
1986/07/31 500 500 500 500 5,000
1986/07/30 500 500 500 500 2,000
1986/07/28 526 526 525 525 21,000
1986/07/26 526 526 526 526 3,000
1986/07/25 526 526 526 526 2,000
1986/07/24 526 526 526 526 1,000
1986/07/22 526 526 526 526 1,000
1986/07/21 520 525 520 525 2,000
1986/07/17 525 525 525 525 2,000
1986/07/16 520 520 520 520 1,000
1986/07/15 526 530 526 530 3,000
1986/07/14 530 530 530 530 3,000
1986/07/11 526 530 526 530 6,000
1986/07/10 530 530 530 530 8,000
1986/07/09 530 530 530 530 2,000
1986/07/08 530 530 530 530 1,000
1986/07/07 530 530 530 530 1,000
1986/07/05 530 530 526 526 5,000
1986/07/04 530 530 526 526 5,000
1986/07/03 530 530 530 530 1,000
1986/07/02 526 526 526 526 1,000
1986/07/01 526 526 526 526 4,000
1986/06/28 526 526 526 526 1,000
1986/06/27 526 526 526 526 1,000
1986/06/26 520 525 520 525 4,000
1986/06/25 525 525 525 525 3,000
1986/06/24 525 525 525 525 4,000
1986/06/23 522 525 522 525 2,000
1986/06/21 520 520 520 520 1,000
1986/06/19 520 520 515 520 4,000
1986/06/18 520 520 520 520 1,000
1986/06/17 500 500 500 500 3,000
1986/06/16 505 505 500 500 13,000
1986/06/13 500 500 500 500 20,000
1986/06/12 505 505 500 500 27,000
1986/06/11 525 525 500 500 2,000
1986/06/09 530 535 525 525 7,000
1986/06/06 535 535 535 535 1,000
1986/06/05 525 525 525 525 5,000
1986/05/30 535 535 530 530 3,000
1986/05/29 525 530 525 530 4,000
1986/05/28 525 525 525 525 2,000
1986/05/27 525 525 525 525 1,000
1986/05/26 520 525 520 525 3,000
1986/05/24 520 520 520 520 1,000
1986/05/23 510 510 510 510 1,000
1986/05/21 510 510 510 510 1,000
1986/05/20 510 510 510 510 1,000
1986/05/16 508 508 508 508 1,000
1986/05/13 543 548 543 548 2,000
1986/05/12 557 557 543 543 6,000
1986/05/09 555 557 555 557 2,000
1986/05/08 548 548 548 548 1,000
1986/05/06 535 535 535 535 1,000
1986/05/01 525 525 525 525 1,000
1986/04/23 525 525 525 525 2,000
1986/04/22 525 525 525 525 2,000
1986/04/21 525 525 525 525 4,000
1986/04/17 525 525 525 525 2,000
1986/04/16 525 525 525 525 3,000
1986/04/15 525 525 525 525 1,000
1986/04/14 525 525 525 525 6,000
1986/04/04 500 500 500 500 1,000
1986/04/01 496 496 496 496 1,000
1986/03/28 500 500 500 500 1,000
1986/03/27 500 500 500 500 6,000
1986/03/25 500 500 500 500 2,000
1986/03/24 500 500 500 500 1,000
1986/03/19 503 503 503 503 1,000
1986/03/14 540 540 540 540 2,000
1986/03/13 525 525 525 525 2,000
1986/03/12 533 533 533 533 1,000
1986/03/10 540 540 540 540 3,000
1986/03/07 537 538 537 538 3,000
1986/03/06 538 538 538 538 1,000
1986/03/05 541 541 540 540 2,000
1986/02/28 541 541 540 540 2,000
1986/02/27 540 540 540 540 1,000
1986/02/25 555 560 555 560 3,000
1986/02/24 520 520 520 520 2,000
1986/02/22 530 530 530 530 1,000
1986/02/20 570 570 570 570 4,000
1986/02/18 570 585 570 580 7,000
1986/02/17 575 580 575 580 4,000
1986/02/14 520 530 520 530 6,000
1986/02/13 520 520 520 520 3,000
1986/02/10 530 530 530 530 1,000
1986/02/07 510 520 510 520 5,000
1986/02/06 510 510 510 510 2,000
1986/02/05 496 500 496 500 3,000
1986/02/04 485 490 485 490 4,000
1986/02/03 480 480 480 480 1,000
1986/02/01 480 480 480 480 1,000
1986/01/31 480 490 480 490 3,000
1986/01/30 480 480 480 480 3,000
1986/01/29 480 480 480 480 2,000
1986/01/28 475 480 475 480 2,000
1986/01/27 480 480 475 475 4,000
1986/01/25 480 480 480 480 1,000
1986/01/24 480 480 480 480 7,000
1986/01/23 480 480 480 480 11,000
1986/01/20 473 473 473 473 2,000
1986/01/16 480 480 480 480 1,000
1986/01/13 473 473 473 473 4,000
1986/01/10 480 480 480 480 2,000
1986/01/08 495 495 491 491 5,000
1986/01/07 491 491 491 491 1,000
1986/01/04 486 486 486 486 3,000

このページの先頭へ