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 |
|---|---|---|---|---|---|
| 2025/11/11 | 3,545 | 3,595 | 3,525 | 3,595 | 700 |
| 2025/11/10 | 3,555 | 3,585 | 3,550 | 3,550 | 900 |
| 2025/11/07 | 3,580 | 3,625 | 3,555 | 3,600 | 3,700 |
| 2025/11/06 | 3,545 | 3,615 | 3,475 | 3,545 | 3,800 |
| 2025/11/05 | 3,470 | 3,560 | 3,470 | 3,560 | 1,900 |
| 2025/11/04 | 3,475 | 3,500 | 3,475 | 3,485 | 400 |
| 2025/10/31 | 3,510 | 3,510 | 3,470 | 3,490 | 1,900 |
| 2025/10/30 | 3,520 | 3,565 | 3,520 | 3,565 | 300 |
| 2025/10/29 | 3,530 | 3,590 | 3,530 | 3,590 | 300 |
| 2025/10/28 | 3,545 | 3,565 | 3,545 | 3,565 | 500 |
| 2025/10/27 | 3,515 | 3,600 | 3,515 | 3,595 | 1,500 |
| 2025/10/24 | 3,505 | 3,515 | 3,505 | 3,515 | 500 |
| 2025/10/23 | 3,500 | 3,535 | 3,500 | 3,535 | 300 |
| 2025/10/21 | 3,515 | 3,515 | 3,505 | 3,505 | 400 |
| 2025/10/20 | 3,510 | 3,520 | 3,510 | 3,520 | 300 |
| 2025/10/17 | 3,470 | 3,520 | 3,460 | 3,495 | 8,100 |
| 2025/10/16 | 3,625 | 3,625 | 3,540 | 3,610 | 900 |
| 2025/10/15 | 3,555 | 3,625 | 3,550 | 3,625 | 1,100 |
| 2025/10/14 | 3,535 | 3,580 | 3,535 | 3,545 | 3,400 |
| 2025/10/10 | 3,645 | 3,675 | 3,645 | 3,675 | 300 |
| 2025/10/09 | 3,670 | 3,675 | 3,670 | 3,670 | 43,500 |
| 2025/10/08 | 3,685 | 3,700 | 3,670 | 3,670 | 700 |
| 2025/10/07 | 3,660 | 3,720 | 3,660 | 3,720 | 1,400 |
| 2025/10/06 | 3,725 | 3,770 | 3,655 | 3,655 | 5,500 |
| 2025/10/03 | 3,715 | 3,725 | 3,710 | 3,725 | 1,300 |
| 2025/10/02 | 3,705 | 3,710 | 3,700 | 3,705 | 500 |
| 2025/10/01 | 3,785 | 3,785 | 3,695 | 3,715 | 1,000 |
| 2025/09/30 | 3,715 | 3,745 | 3,690 | 3,715 | 3,100 |
| 2025/09/29 | 3,695 | 3,705 | 3,665 | 3,705 | 1,300 |
| 2025/09/26 | 3,650 | 3,680 | 3,650 | 3,680 | 800 |
| 2025/09/25 | 3,650 | 3,650 | 3,630 | 3,650 | 400 |
| 2025/09/24 | 3,585 | 3,685 | 3,585 | 3,685 | 1,200 |
| 2025/09/22 | 3,600 | 3,670 | 3,600 | 3,655 | 800 |
| 2025/09/19 | 3,540 | 3,560 | 3,525 | 3,560 | 9,500 |
| 2025/09/18 | 3,525 | 3,525 | 3,525 | 3,525 | 1,100 |
| 2025/09/17 | 3,595 | 3,595 | 3,520 | 3,585 | 3,100 |
| 2025/09/16 | 3,535 | 3,595 | 3,535 | 3,595 | 700 |
| 2025/09/11 | 3,525 | 3,525 | 3,525 | 3,525 | 100 |
| 2025/09/10 | 3,555 | 3,555 | 3,520 | 3,525 | 900 |
| 2025/09/09 | 3,605 | 3,605 | 3,540 | 3,575 | 1,300 |
| 2025/09/08 | 3,565 | 3,565 | 3,565 | 3,565 | 400 |
| 2025/09/05 | 3,625 | 3,625 | 3,625 | 3,625 | 100 |
| 2025/09/03 | 3,595 | 3,605 | 3,595 | 3,605 | 700 |
| 2025/09/02 | 3,560 | 3,565 | 3,525 | 3,565 | 1,700 |
| 2025/09/01 | 3,550 | 3,600 | 3,550 | 3,560 | 3,500 |
| 2025/08/29 | 3,490 | 3,540 | 3,490 | 3,515 | 800 |
| 2025/08/28 | 3,570 | 3,570 | 3,570 | 3,570 | 200 |
| 2025/08/27 | 3,535 | 3,570 | 3,535 | 3,570 | 400 |
| 2025/08/26 | 3,470 | 3,550 | 3,470 | 3,535 | 500 |
| 2025/08/25 | 3,475 | 3,520 | 3,420 | 3,520 | 2,600 |
| 2025/08/22 | 3,505 | 3,505 | 3,500 | 3,505 | 300 |
| 2025/08/21 | 3,455 | 3,470 | 3,455 | 3,470 | 600 |
| 2025/08/20 | 3,600 | 3,600 | 3,525 | 3,525 | 2,200 |
| 2025/08/19 | 3,560 | 3,560 | 3,560 | 3,560 | 100 |
| 2025/08/18 | 3,495 | 3,535 | 3,495 | 3,535 | 300 |
| 2025/08/15 | 3,565 | 3,565 | 3,565 | 3,565 | 700 |
| 2025/08/14 | 3,500 | 3,565 | 3,490 | 3,565 | 4,600 |
| 2025/08/13 | 3,555 | 3,560 | 3,555 | 3,555 | 500 |
| 2025/08/12 | 3,500 | 3,555 | 3,495 | 3,555 | 1,000 |
| 2025/08/08 | 3,600 | 3,660 | 3,440 | 3,500 | 3,800 |
| 2025/08/07 | 3,670 | 3,670 | 3,600 | 3,670 | 300 |
| 2025/08/06 | 3,600 | 3,615 | 3,585 | 3,610 | 900 |
| 2025/08/05 | 3,530 | 3,530 | 3,530 | 3,530 | 100 |
| 2025/08/04 | 3,560 | 3,570 | 3,530 | 3,530 | 800 |
| 2025/08/01 | 3,420 | 3,700 | 3,420 | 3,700 | 3,500 |
| 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 |