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
2023/12/29 3,030 3,030 3,030 3,030 100
2023/12/28 3,005 3,075 3,005 3,030 500
2023/12/27 2,993 3,005 2,992 3,005 1,500
2023/12/25 2,995 2,995 2,980 2,994 500
2023/12/22 2,970 2,997 2,970 2,997 300
2023/12/21 2,992 2,992 2,970 2,970 900
2023/12/20 2,992 3,005 2,992 2,992 1,100
2023/12/19 2,967 2,992 2,967 2,992 1,000
2023/12/18 2,965 2,966 2,965 2,966 1,100
2023/12/15 2,957 2,965 2,957 2,965 700
2023/12/14 3,000 3,000 2,951 2,951 1,200
2023/12/13 2,986 3,045 2,986 3,000 1,800
2023/12/12 2,980 2,990 2,980 2,985 300
2023/12/11 2,974 2,990 2,974 2,974 500
2023/12/08 2,960 2,990 2,960 2,974 700
2023/12/07 2,955 2,960 2,955 2,960 300
2023/12/06 2,944 2,962 2,927 2,960 900
2023/12/05 2,915 2,945 2,915 2,945 2,200
2023/12/04 2,912 2,912 2,912 2,912 200
2023/12/01 2,903 2,903 2,903 2,903 100
2023/11/30 2,923 2,923 2,923 2,923 100
2023/11/29 2,920 2,920 2,920 2,920 400
2023/11/28 2,910 2,950 2,910 2,920 1,000
2023/11/22 2,885 2,900 2,885 2,900 4,500
2023/11/21 2,885 2,898 2,885 2,885 800
2023/11/20 2,900 2,900 2,882 2,885 2,700
2023/11/17 2,911 2,925 2,911 2,925 600
2023/11/16 2,911 2,911 2,911 2,911 200
2023/11/15 2,881 2,911 2,881 2,911 600
2023/11/14 2,874 2,881 2,874 2,881 600
2023/11/13 2,912 2,912 2,874 2,874 1,000
2023/11/10 2,912 2,912 2,900 2,912 500
2023/11/09 2,875 2,912 2,874 2,912 400
2023/11/08 2,918 2,927 2,876 2,917 2,500
2023/11/07 2,951 2,951 2,913 2,915 1,100
2023/11/06 2,902 2,975 2,902 2,951 5,800
2023/11/02 2,912 2,922 2,882 2,901 1,000
2023/11/01 2,865 2,896 2,865 2,896 400
2023/10/31 2,837 2,935 2,837 2,865 3,000
2023/10/30 2,842 2,856 2,833 2,837 700
2023/10/27 2,842 2,842 2,842 2,842 300
2023/10/26 2,835 2,840 2,833 2,836 1,400
2023/10/25 2,865 2,879 2,834 2,879 2,000
2023/10/24 2,908 2,908 2,830 2,865 2,100
2023/10/23 2,875 2,897 2,875 2,897 500
2023/10/20 2,882 2,883 2,882 2,883 300
2023/10/19 2,874 2,888 2,874 2,883 600
2023/10/18 2,881 2,899 2,874 2,874 600
2023/10/17 2,885 2,899 2,885 2,899 800
2023/10/16 2,897 2,897 2,870 2,885 1,700
2023/10/13 2,968 2,970 2,897 2,897 1,200
2023/10/12 2,944 2,971 2,944 2,971 400
2023/10/11 2,930 2,945 2,930 2,944 60,700
2023/10/10 2,905 2,930 2,905 2,930 200
2023/10/06 2,899 2,902 2,875 2,902 800
2023/10/05 2,882 2,902 2,882 2,902 600
2023/10/04 2,938 2,938 2,868 2,881 1,500
2023/10/03 3,050 3,055 2,961 2,961 1,800
2023/09/29 3,170 3,170 3,170 3,170 200
2023/09/28 3,050 3,310 3,050 3,170 700
2023/09/27 3,095 3,095 3,025 3,050 900
2023/09/26 3,050 3,100 3,050 3,100 1,000
2023/09/25 3,030 3,050 3,030 3,050 500
2023/09/22 2,990 2,990 2,990 2,990 300
2023/09/21 2,990 2,990 2,990 2,990 300
2023/09/20 2,990 2,990 2,990 2,990 100
2023/09/19 2,988 3,010 2,980 3,010 3,600
2023/09/15 2,989 2,989 2,935 2,988 1,700
2023/09/14 2,979 2,989 2,960 2,989 1,500
2023/09/13 2,950 2,979 2,950 2,979 200
2023/09/11 2,936 2,980 2,936 2,979 1,200
2023/09/08 2,932 2,934 2,932 2,934 500
2023/09/07 2,956 2,956 2,932 2,932 200
2023/09/06 2,957 2,957 2,957 2,957 300
2023/09/05 2,962 2,973 2,960 2,973 500
2023/09/04 2,965 2,975 2,965 2,975 1,100
2023/09/01 2,923 2,965 2,923 2,965 1,000
2023/08/31 2,918 2,924 2,918 2,924 600
2023/08/30 2,917 2,918 2,917 2,918 600
2023/08/29 2,917 2,917 2,917 2,917 100
2023/08/28 2,920 2,920 2,918 2,918 700
2023/08/25 2,886 2,932 2,885 2,920 700
2023/08/24 2,886 2,886 2,886 2,886 400
2023/08/23 2,873 2,886 2,868 2,886 500
2023/08/22 2,870 2,873 2,869 2,873 1,300
2023/08/21 2,860 2,870 2,860 2,869 500
2023/08/18 2,853 2,858 2,853 2,858 1,000
2023/08/17 2,864 2,884 2,864 2,882 1,100
2023/08/16 2,885 2,885 2,864 2,864 800
2023/08/15 2,878 2,915 2,878 2,900 3,000
2023/08/14 2,885 2,885 2,854 2,884 500
2023/08/10 2,854 2,887 2,837 2,887 1,000
2023/08/09 2,836 2,854 2,836 2,854 600
2023/08/08 2,875 2,875 2,821 2,835 2,600
2023/08/07 2,882 2,882 2,838 2,845 2,700
2023/08/04 2,809 3,000 2,809 2,970 5,700
2023/08/02 2,803 2,810 2,803 2,810 600
2023/08/01 2,805 2,805 2,803 2,803 700
2023/07/31 2,808 2,809 2,801 2,805 4,100
2023/07/28 2,810 2,819 2,806 2,806 1,100
2023/07/27 2,812 2,812 2,810 2,810 900
2023/07/26 2,813 2,819 2,812 2,812 700
2023/07/25 2,819 2,830 2,819 2,820 1,000
2023/07/24 2,800 2,830 2,800 2,830 2,000
2023/07/21 2,798 2,798 2,798 2,798 300
2023/07/20 2,790 2,798 2,785 2,798 1,100
2023/07/19 2,800 2,802 2,798 2,798 600
2023/07/18 2,802 2,845 2,789 2,789 3,700
2023/07/14 2,850 2,850 2,802 2,802 800
2023/07/13 2,800 2,850 2,800 2,850 6,800
2023/07/12 2,812 2,812 2,790 2,790 1,100
2023/07/11 2,800 2,813 2,800 2,812 1,200
2023/07/10 2,807 2,812 2,799 2,800 2,300
2023/07/07 2,800 2,807 2,800 2,807 300
2023/07/06 2,801 2,801 2,800 2,800 500
2023/07/05 2,815 2,815 2,801 2,801 400
2023/07/04 2,805 2,818 2,802 2,815 800
2023/07/03 2,798 2,820 2,798 2,802 3,700
2023/06/30 2,798 2,798 2,798 2,798 1,800
2023/06/29 2,786 2,786 2,786 2,786 100
2023/06/28 2,780 2,781 2,780 2,780 400
2023/06/27 2,780 2,780 2,778 2,778 500
2023/06/26 2,784 2,784 2,777 2,777 600
2023/06/23 2,775 2,812 2,775 2,784 800
2023/06/22 2,776 2,776 2,775 2,775 500
2023/06/21 2,776 2,776 2,776 2,776 200
2023/06/20 2,765 2,789 2,765 2,775 800
2023/06/19 2,762 2,771 2,762 2,765 700
2023/06/16 2,771 2,771 2,762 2,762 600
2023/06/15 2,778 2,778 2,778 2,778 600
2023/06/14 2,799 2,799 2,775 2,778 1,200
2023/06/13 2,769 2,778 2,769 2,778 500
2023/06/12 2,757 2,769 2,757 2,769 200
2023/06/09 2,756 2,756 2,754 2,756 500
2023/06/08 2,771 2,771 2,771 2,771 400
2023/06/07 2,771 2,771 2,771 2,771 200
2023/06/05 2,815 2,815 2,765 2,799 1,100
2023/06/02 2,765 2,795 2,765 2,765 700
2023/06/01 2,770 2,770 2,765 2,765 400
2023/05/31 2,768 2,768 2,765 2,765 300
2023/05/30 2,793 2,794 2,770 2,780 1,200
2023/05/29 2,787 2,794 2,770 2,770 700
2023/05/26 2,765 2,765 2,750 2,752 300
2023/05/25 2,746 2,792 2,746 2,788 800
2023/05/24 2,732 2,795 2,730 2,746 3,900
2023/05/23 2,845 2,845 2,741 2,745 5,000
2023/05/22 2,745 2,800 2,744 2,745 2,500
2023/05/19 2,740 2,779 2,740 2,744 700
2023/05/18 2,744 2,744 2,744 2,744 100
2023/05/17 2,745 2,745 2,740 2,744 1,400
2023/05/16 2,744 2,744 2,744 2,744 400
2023/05/15 2,752 2,752 2,740 2,744 1,200
2023/05/12 2,760 2,760 2,760 2,760 100
2023/05/11 2,762 2,762 2,760 2,760 400
2023/05/10 2,780 2,788 2,762 2,762 2,300
2023/05/09 2,774 2,774 2,774 2,774 100
2023/05/08 2,809 2,809 2,771 2,771 200
2023/05/02 2,800 2,810 2,789 2,810 600
2023/05/01 2,788 2,801 2,788 2,800 400
2023/04/28 2,753 2,779 2,753 2,779 500
2023/04/27 2,746 2,746 2,746 2,746 400
2023/04/26 2,740 2,770 2,740 2,745 1,000
2023/04/25 2,723 2,784 2,723 2,728 2,100
2023/04/24 2,723 2,723 2,723 2,723 100
2023/04/21 2,722 2,722 2,722 2,722 100
2023/04/19 2,722 2,722 2,722 2,722 100
2023/04/18 2,722 2,722 2,720 2,722 900
2023/04/17 2,720 2,724 2,720 2,722 800
2023/04/14 2,719 2,719 2,716 2,719 500
2023/04/13 2,713 2,719 2,713 2,719 500
2023/04/12 2,715 2,716 2,710 2,712 1,400
2023/04/11 2,709 2,710 2,707 2,707 400
2023/04/10 2,756 2,756 2,706 2,706 400
2023/04/07 2,700 2,706 2,700 2,706 200
2023/04/06 2,700 2,700 2,700 2,700 100
2023/04/05 2,738 2,738 2,724 2,724 300
2023/04/04 2,726 2,727 2,726 2,727 300
2023/04/03 2,720 2,727 2,720 2,727 200
2023/03/31 2,720 2,720 2,720 2,720 100
2023/03/30 2,672 2,690 2,672 2,690 200
2023/03/28 2,753 2,797 2,730 2,797 500
2023/03/27 2,726 2,753 2,726 2,753 200
2023/03/24 2,746 2,746 2,723 2,723 500
2023/03/23 2,746 2,746 2,746 2,746 100
2023/03/22 2,740 2,740 2,695 2,737 1,100
2023/03/20 2,734 2,734 2,700 2,731 2,400
2023/03/17 2,734 2,734 2,734 2,734 300
2023/03/16 2,737 2,737 2,734 2,734 1,000
2023/03/15 2,800 2,800 2,771 2,771 900
2023/03/14 2,809 2,809 2,809 2,809 100
2023/03/13 2,756 2,759 2,756 2,759 300
2023/03/10 2,773 2,779 2,772 2,779 700
2023/03/09 2,768 2,800 2,768 2,779 700
2023/03/08 2,785 2,800 2,761 2,761 700
2023/03/07 2,768 2,779 2,768 2,779 600
2023/03/06 2,734 2,788 2,734 2,734 2,100
2023/03/03 2,725 2,734 2,725 2,734 500
2023/03/02 2,720 2,739 2,718 2,725 1,800
2023/03/01 2,718 2,729 2,717 2,718 1,000
2023/02/28 2,717 2,717 2,711 2,717 1,200
2023/02/27 2,700 2,720 2,700 2,718 2,000
2023/02/24 2,699 2,700 2,699 2,700 500
2023/02/22 2,700 2,701 2,700 2,700 400
2023/02/21 2,699 2,699 2,699 2,699 1,000
2023/02/20 2,717 2,718 2,699 2,699 700
2023/02/17 2,699 2,699 2,699 2,699 300
2023/02/16 2,690 2,700 2,665 2,700 1,400
2023/02/15 2,705 2,705 2,700 2,700 1,000
2023/02/14 2,704 2,707 2,704 2,705 400
2023/02/13 2,710 2,717 2,708 2,708 400
2023/02/10 2,709 2,709 2,708 2,708 300
2023/02/09 2,715 2,719 2,700 2,710 1,300
2023/02/08 2,717 2,717 2,717 2,717 100
2023/02/07 2,720 2,720 2,718 2,718 200
2023/02/06 2,720 2,720 2,720 2,720 100
2023/02/03 2,670 2,670 2,670 2,670 100
2023/02/02 2,670 2,670 2,670 2,670 100
2023/02/01 2,670 2,670 2,670 2,670 200
2023/01/31 2,653 2,669 2,653 2,654 400
2023/01/30 2,652 2,652 2,652 2,652 400
2023/01/27 2,652 2,652 2,652 2,652 400
2023/01/26 2,652 2,652 2,652 2,652 100
2023/01/25 2,677 2,679 2,652 2,652 700
2023/01/24 2,651 2,687 2,650 2,652 1,200
2023/01/23 2,650 2,650 2,650 2,650 200
2023/01/20 2,645 2,645 2,645 2,645 500
2023/01/19 2,645 2,645 2,645 2,645 100
2023/01/18 2,642 2,642 2,642 2,642 200
2023/01/17 2,643 2,643 2,641 2,641 500
2023/01/16 2,640 2,641 2,640 2,641 500
2023/01/13 2,630 2,631 2,629 2,630 600
2023/01/12 2,626 2,626 2,626 2,626 200
2023/01/11 2,661 2,676 2,661 2,676 1,000
2023/01/10 2,627 2,687 2,619 2,682 24,100
2023/01/06 2,631 2,631 2,627 2,627 500
2023/01/04 2,630 2,630 2,630 2,630 100

このページの先頭へ