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
2025-07-0813013112913122,400131
2025-07-0713013112913014,700130
2025-07-0413113112912936,900129
2025-07-0313113112912939,900129
2025-07-021301311291296,700129
2025-07-01130131129130102,100130
2025-06-3013013212913272,300132
2025-06-2712913012812965,200129
2025-06-2613013012712884,300128
2025-06-2513013012912928,200129
2025-06-2413113112913052,200130
2025-06-2313013113013021,400130
2025-06-2013213213113138,900131
2025-06-1913213313113116,400131
2025-06-1813313313213210,400132
2025-06-1713213313213217,400132
2025-06-1613213313113319,600133
2025-06-131331341321324,200132
2025-06-1213313313213217,600132
2025-06-11132133132133106,600133
2025-06-1013213313113319,900133
2025-06-0913313313113118,300131
2025-06-0613313313213220,400132
2025-06-0513313313213235,900132
2025-06-0413413413213230,300132
2025-06-031331341331338,200133
2025-06-0213513513313446,200134
2025-05-301351351341348,900134
2025-05-291351361341368,700136
2025-05-2813513613513520,400135
2025-05-2713613713413534,400135
2025-05-2613513613313651,600136
2025-05-23132136132135172,700135
2025-05-2213313313113144,600131
2025-05-2113513513313430,000134
2025-05-2013413513313523,700135
2025-05-1913313513313528,800135
2025-05-1613413413313335,700133
2025-05-15133134131132184,500132
2025-05-14134136134134172,200134
2025-05-13137137133133134,500133
2025-05-12135137135137142,600137
2025-05-09134136134135114,600135
2025-05-0813513513413455,900134
2025-05-07134137132135269,700135
2025-05-02132134131133153,600133
2025-05-01132134131132138,900132
2025-04-301311431301322,647,200132
2025-04-2813313313113111,700131
2025-04-2513113313113162,000131
2025-04-24132133131131149,800131
2025-04-231341401301311,332,700131
2025-04-2213213413213440,800134
2025-04-2113213313213238,300132
2025-04-18131135131132166,800132
2025-04-17132136131131216,700131
2025-04-161311401271321,350,600132
2025-04-15128131126130303,600130
2025-04-141231381201243,634,800124
2025-04-11120123120121336,600121
2025-04-101231311171202,243,700120
2025-04-091231331161182,182,700118
2025-04-081221431201232,445,600123
2025-04-07119124113116343,500116
2025-04-04133133127130102,700130
2025-04-031281381271361,054,300136
2025-04-0213013112912972,500129
2025-04-011301441271291,498,800129
2025-03-311321511271301,373,000130
2025-03-2813213413213228,400132
2025-03-27132137132132141,100132
2025-03-26131135131131184,600131
2025-03-251321321311312,500131
2025-03-2413113213113119,300131
2025-03-2113113213013139,600131
2025-03-1913113213013143,400131
2025-03-1813313313113178,900131
2025-03-1713213213113213,100132
2025-03-1413213212913294,200132
2025-03-1313313413213235,900132
2025-03-1213113313113342,700133
2025-03-1113313313013183,800131
2025-03-1013213313013386,700133
2025-03-071321331311339,700133
2025-03-0613213413113237,800132
2025-03-0513213313213239,700132
2025-03-04131133130133144,900133
2025-03-03133134130131132,800131
2025-02-2813313413113462,500134
2025-02-2713113513013574,500135
2025-02-2613213213113113,000131
2025-02-2513113313013184,900131
2025-02-2113113213013237,900132
2025-02-2013213213013126,000131
2025-02-1913213313013180,900131
2025-02-1813113313113155,600131
2025-02-1713113213113134,500131
2025-02-1413313413113181,200131
2025-02-1313513513213366,100133
2025-02-12132134132133175,400133
2025-02-10136136132132289,500132
2025-02-071361381341341,028,600134
2025-02-061411671371551,366,600155
2025-02-05141149137141473,700141
2025-02-04136138133136135,300136
2025-02-03134136133136101,300136
2025-01-311311471311341,091,300134
2025-01-30131132126126268,300126
2025-01-2913513613113159,800131
2025-01-2813513713513528,000135
2025-01-2713513613513525,600135
2025-01-2413613713513523,000135
2025-01-2313713713513711,200137
2025-01-2213513713513729,500137
2025-01-2113513513213453,000134
2025-01-2013113413113328,900133
2025-01-1713013213013141,600131
2025-01-1613213313013050,800130
2025-01-1513013312913160,700131
2025-01-1413113112813053,100130
2025-01-1013013112913029,200130
2025-01-0913013012912926,900129
2025-01-0813113113013012,000130
2025-01-0712913212913064,400130
2025-01-061301301291296,100129

分割・併合履歴 : なし