4615 神東塗料(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 141 | 149 | 137 | 141 | 473,700 | 141 |
| 2025-02-04 | 136 | 138 | 133 | 136 | 135,300 | 136 |
| 2025-02-03 | 134 | 136 | 133 | 136 | 101,300 | 136 |
| 2025-01-31 | 131 | 147 | 131 | 134 | 1,091,300 | 134 |
| 2025-01-30 | 131 | 132 | 126 | 126 | 268,300 | 126 |
| 2025-01-29 | 135 | 136 | 131 | 131 | 59,800 | 131 |
| 2025-01-28 | 135 | 137 | 135 | 135 | 28,000 | 135 |
| 2025-01-27 | 135 | 136 | 135 | 135 | 25,600 | 135 |
| 2025-01-24 | 136 | 137 | 135 | 135 | 23,000 | 135 |
| 2025-01-23 | 137 | 137 | 135 | 137 | 11,200 | 137 |
| 2025-01-22 | 135 | 137 | 135 | 137 | 29,500 | 137 |
| 2025-01-21 | 135 | 135 | 132 | 134 | 53,000 | 134 |
| 2025-01-20 | 131 | 134 | 131 | 133 | 28,900 | 133 |
| 2025-01-17 | 130 | 132 | 130 | 131 | 41,600 | 131 |
| 2025-01-16 | 132 | 133 | 130 | 130 | 50,800 | 130 |
| 2025-01-15 | 130 | 133 | 129 | 131 | 60,700 | 131 |
| 2025-01-14 | 131 | 131 | 128 | 130 | 53,100 | 130 |
| 2025-01-10 | 130 | 131 | 129 | 130 | 29,200 | 130 |
| 2025-01-09 | 130 | 130 | 129 | 129 | 26,900 | 129 |
| 2025-01-08 | 131 | 131 | 130 | 130 | 12,000 | 130 |
| 2025-01-07 | 129 | 132 | 129 | 130 | 64,400 | 130 |
| 2025-01-06 | 130 | 130 | 129 | 129 | 6,100 | 129 |
分割・併合履歴 ： なし