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
2022/12/29 2,645 2,645 2,645 2,645 400
2022/12/28 2,644 2,645 2,644 2,645 500
2022/12/27 2,644 2,644 2,644 2,644 200
2022/12/26 2,621 2,645 2,621 2,645 300
2022/12/23 2,619 2,620 2,619 2,620 800
2022/12/22 2,618 2,619 2,618 2,619 600
2022/12/21 2,624 2,624 2,619 2,619 600
2022/12/20 2,622 2,624 2,622 2,624 200
2022/12/19 2,620 2,639 2,619 2,639 400
2022/12/16 2,634 2,634 2,627 2,627 2,500
2022/12/15 2,634 2,634 2,634 2,634 700
2022/12/14 2,625 2,625 2,624 2,625 900
2022/12/13 2,625 2,625 2,625 2,625 400
2022/12/12 2,621 2,623 2,621 2,622 400
2022/12/09 2,621 2,621 2,621 2,621 100
2022/12/08 2,620 2,620 2,620 2,620 100
2022/12/07 2,620 2,620 2,620 2,620 400
2022/12/06 2,622 2,627 2,620 2,620 800
2022/12/05 2,627 2,627 2,627 2,627 200
2022/12/02 2,640 2,640 2,627 2,627 500
2022/12/01 2,640 2,640 2,640 2,640 200
2022/11/30 2,643 2,643 2,640 2,640 1,200
2022/11/28 2,643 2,643 2,643 2,643 100
2022/11/25 2,632 2,632 2,632 2,632 400
2022/11/24 2,634 2,677 2,632 2,632 400
2022/11/22 2,631 2,631 2,631 2,631 100
2022/11/21 2,631 2,631 2,631 2,631 200
2022/11/18 2,630 2,630 2,629 2,630 800
2022/11/17 2,630 2,630 2,630 2,630 200
2022/11/15 2,631 2,635 2,630 2,630 2,400
2022/11/14 2,665 2,670 2,631 2,631 900
2022/11/11 2,685 2,685 2,670 2,670 700
2022/11/10 2,670 2,670 2,670 2,670 300
2022/11/09 2,669 2,680 2,663 2,670 1,000
2022/11/08 2,652 2,652 2,652 2,652 100
2022/11/07 2,640 2,690 2,640 2,645 1,100
2022/11/02 2,640 2,640 2,640 2,640 100
2022/11/01 2,635 2,635 2,624 2,624 400
2022/10/31 2,636 2,637 2,635 2,635 1,200
2022/10/28 2,640 2,640 2,635 2,635 500
2022/10/27 2,630 2,630 2,630 2,630 100
2022/10/26 2,630 2,630 2,620 2,620 700
2022/10/25 2,671 2,671 2,619 2,619 400
2022/10/24 2,671 2,671 2,671 2,671 200
2022/10/19 2,671 2,671 2,670 2,671 500
2022/10/18 2,680 2,680 2,671 2,671 2,700
2022/10/17 2,671 2,671 2,671 2,671 500
2022/10/14 2,670 2,671 2,670 2,671 500
2022/10/13 2,670 2,670 2,670 2,670 200
2022/10/12 2,672 2,675 2,672 2,675 300
2022/10/11 2,672 2,679 2,672 2,672 400
2022/10/07 2,679 2,679 2,679 2,679 100
2022/10/06 2,692 2,692 2,692 2,692 100
2022/10/05 2,685 2,685 2,678 2,678 500
2022/10/04 2,678 2,685 2,676 2,685 500
2022/10/03 2,679 2,679 2,672 2,673 1,200
2022/09/29 2,698 2,698 2,678 2,694 39,700
2022/09/28 2,704 2,704 2,699 2,699 600
2022/09/27 2,704 2,704 2,700 2,703 300
2022/09/26 2,700 2,704 2,700 2,704 400
2022/09/22 2,700 2,727 2,700 2,701 1,000
2022/09/21 2,701 2,701 2,700 2,700 14,800
2022/09/20 2,708 2,708 2,700 2,700 1,100
2022/09/16 2,706 2,708 2,702 2,708 900
2022/09/15 2,715 2,715 2,707 2,715 1,400
2022/09/14 2,715 2,715 2,715 2,715 300
2022/09/13 2,720 2,723 2,717 2,717 500
2022/09/12 2,749 2,752 2,731 2,731 1,200
2022/09/09 2,735 2,748 2,735 2,735 1,200
2022/09/08 2,739 2,739 2,709 2,735 43,800
2022/09/07 2,715 2,715 2,709 2,709 1,000
2022/09/06 2,715 2,715 2,713 2,713 600
2022/09/05 2,717 2,717 2,714 2,715 2,800
2022/09/02 2,720 2,720 2,718 2,718 600
2022/09/01 2,721 2,721 2,720 2,720 400
2022/08/31 2,721 2,744 2,719 2,721 1,200
2022/08/30 2,723 2,730 2,721 2,726 1,600
2022/08/29 2,783 2,783 2,725 2,727 1,900
2022/08/26 2,735 2,740 2,734 2,738 1,200
2022/08/25 2,751 2,751 2,733 2,734 1,900
2022/08/24 2,751 2,751 2,739 2,751 800
2022/08/23 2,755 2,757 2,750 2,751 600
2022/08/22 2,776 2,776 2,767 2,767 600
2022/08/19 2,817 2,817 2,776 2,776 800
2022/08/18 2,758 2,860 2,728 2,860 16,300
2022/08/17 2,730 2,730 2,728 2,728 300
2022/08/16 2,730 2,731 2,730 2,730 800
2022/08/15 2,739 2,739 2,726 2,730 1,500
2022/08/12 2,735 2,754 2,735 2,739 1,200
2022/08/10 2,753 2,753 2,723 2,735 1,500
2022/08/09 2,724 2,724 2,721 2,722 700
2022/08/08 2,728 2,728 2,723 2,723 1,100
2022/08/05 2,728 2,740 2,728 2,728 400
2022/08/04 2,754 2,754 2,727 2,728 500
2022/08/03 2,727 2,727 2,724 2,724 300
2022/08/02 2,730 2,730 2,724 2,727 1,100
2022/08/01 2,725 2,728 2,725 2,727 700
2022/07/29 2,731 2,731 2,725 2,725 400
2022/07/28 2,730 2,732 2,730 2,731 700
2022/07/27 2,734 2,734 2,729 2,730 800
2022/07/26 2,734 2,735 2,734 2,734 700
2022/07/25 2,734 2,735 2,734 2,734 400
2022/07/22 2,725 2,734 2,725 2,734 700
2022/07/21 2,731 2,740 2,727 2,727 500
2022/07/20 2,752 2,752 2,730 2,731 3,900
2022/07/19 2,737 2,759 2,736 2,745 1,400
2022/07/15 2,737 2,737 2,726 2,730 1,100
2022/07/14 2,725 2,730 2,725 2,726 700
2022/07/13 2,727 2,731 2,725 2,725 3,200
2022/07/12 2,732 2,735 2,729 2,729 6,100
2022/07/11 2,745 2,745 2,731 2,732 2,200
2022/07/08 2,743 2,745 2,743 2,745 3,600
2022/07/07 2,745 2,748 2,743 2,743 5,500
2022/07/06 2,750 2,750 2,743 2,743 500
2022/07/05 2,744 2,750 2,743 2,743 500
2022/07/04 2,750 2,750 2,744 2,744 1,000
2022/07/01 2,760 2,760 2,743 2,744 1,000
2022/06/30 2,749 2,760 2,746 2,760 1,400
2022/06/29 2,752 2,752 2,750 2,751 12,300
2022/06/28 2,754 2,754 2,752 2,752 1,600
2022/06/27 2,763 2,791 2,754 2,754 1,800
2022/06/23 2,753 2,754 2,753 2,754 1,200
2022/06/22 2,755 2,755 2,753 2,753 400
2022/06/21 2,770 2,770 2,755 2,755 400
2022/06/20 2,760 2,770 2,756 2,770 600
2022/06/17 2,760 2,760 2,760 2,760 300
2022/06/16 2,795 2,795 2,762 2,763 1,600
2022/06/15 2,760 2,800 2,760 2,763 400
2022/06/14 2,781 2,781 2,754 2,754 12,000
2022/06/13 2,789 2,789 2,781 2,781 6,700
2022/06/10 2,811 2,821 2,811 2,817 1,800
2022/06/09 2,828 2,828 2,826 2,826 1,200
2022/06/08 2,830 2,830 2,827 2,828 1,100
2022/06/07 2,848 2,848 2,827 2,827 2,800
2022/06/06 2,827 2,828 2,827 2,827 400
2022/06/03 2,844 2,844 2,826 2,826 4,600
2022/06/02 2,865 2,865 2,864 2,864 12,800
2022/06/01 2,865 2,865 2,865 2,865 100
2022/05/31 2,861 2,862 2,861 2,861 1,700
2022/05/30 2,900 2,901 2,899 2,900 3,400
2022/05/27 2,886 2,900 2,885 2,900 500
2022/05/26 2,900 2,902 2,885 2,885 1,000
2022/05/24 2,900 2,900 2,900 2,900 100
2022/05/23 2,900 2,901 2,900 2,900 500
2022/05/20 2,834 2,880 2,834 2,880 500
2022/05/18 2,934 2,934 2,933 2,934 800
2022/05/17 2,934 2,934 2,934 2,934 200
2022/05/16 3,005 3,005 2,950 2,950 800
2022/05/13 3,005 3,005 3,005 3,005 500
2022/05/12 2,951 2,951 2,951 2,951 400
2022/05/11 2,952 2,971 2,952 2,970 400
2022/05/02 2,950 2,951 2,950 2,951 200
2022/04/27 3,050 3,050 2,950 2,950 500
2022/04/26 3,045 3,050 3,045 3,050 200
2022/04/22 3,095 3,095 3,065 3,065 400
2022/04/18 3,065 3,115 3,065 3,100 700
2022/04/15 3,095 3,095 3,070 3,070 500
2022/04/12 3,125 3,125 3,110 3,110 200
2022/04/11 3,130 3,145 3,130 3,130 300
2022/04/08 3,125 3,135 3,125 3,135 300
2022/04/07 3,175 3,175 3,160 3,160 300
2022/04/05 3,175 3,175 3,175 3,175 100
2022/04/04 3,200 3,200 3,200 3,200 100
2022/03/29 3,240 3,240 3,220 3,220 300
2022/03/28 3,340 3,340 3,190 3,260 700
2022/03/25 3,200 3,200 3,200 3,200 100
2022/03/24 3,175 3,200 3,175 3,200 300
2022/03/22 3,180 3,200 3,175 3,175 400
2022/03/17 3,200 3,200 3,195 3,195 200
2022/03/15 3,205 3,205 3,205 3,205 400
2022/03/10 3,205 3,205 3,205 3,205 300
2022/03/09 3,200 3,200 3,200 3,200 300
2022/03/08 3,200 3,200 3,200 3,200 200
2022/03/07 3,200 3,200 3,200 3,200 300
2022/03/04 3,255 3,265 3,195 3,195 20,900
2022/03/01 3,255 3,255 3,255 3,255 300
2022/02/25 3,360 3,360 3,360 3,360 200
2022/02/24 3,365 3,365 3,295 3,360 600
2022/02/17 3,285 3,365 3,285 3,365 1,700
2022/02/16 3,260 3,365 3,260 3,300 1,800
2022/02/15 3,290 3,290 3,280 3,280 800
2022/02/14 3,295 3,295 3,295 3,295 300
2022/02/10 3,300 3,300 3,295 3,295 500
2022/02/09 3,295 3,295 3,295 3,295 100
2022/02/02 3,380 3,380 3,380 3,380 100
2022/02/01 3,395 3,395 3,395 3,395 200
2022/01/31 3,365 3,395 3,355 3,395 900
2022/01/28 3,350 3,350 3,350 3,350 600
2022/01/27 3,370 3,370 3,320 3,320 300
2022/01/25 3,300 3,300 3,295 3,300 1,700
2022/01/21 3,495 3,495 3,285 3,355 300
2022/01/17 3,495 3,495 3,495 3,495 400
2022/01/11 3,500 3,500 3,500 3,500 200
2022/01/06 3,500 3,500 3,500 3,500 100
2022/01/05 3,500 3,500 3,500 3,500 600

このページの先頭へ