4624 イサム塗料(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-02 | 3,735 | 3,735 | 3,680 | 3,680 | 300 | 3,680 |
| 2026-01-30 | 3,685 | 3,735 | 3,685 | 3,735 | 200 | 3,735 |
| 2026-01-29 | 3,650 | 3,745 | 3,650 | 3,745 | 800 | 3,745 |
| 2026-01-28 | 3,640 | 3,675 | 3,640 | 3,650 | 600 | 3,650 |
| 2026-01-27 | 3,660 | 3,660 | 3,630 | 3,630 | 500 | 3,630 |
| 2026-01-26 | 3,665 | 3,665 | 3,665 | 3,665 | 600 | 3,665 |
| 2026-01-23 | 3,705 | 3,725 | 3,700 | 3,720 | 1,900 | 3,720 |
| 2026-01-22 | 3,780 | 3,780 | 3,730 | 3,745 | 1,500 | 3,745 |
| 2026-01-21 | 3,755 | 3,840 | 3,615 | 3,840 | 3,200 | 3,840 |
| 2026-01-20 | 3,765 | 3,800 | 3,765 | 3,780 | 1,100 | 3,780 |
| 2026-01-19 | 3,750 | 3,810 | 3,750 | 3,760 | 700 | 3,760 |
| 2026-01-16 | 3,780 | 3,810 | 3,715 | 3,810 | 700 | 3,810 |
| 2026-01-15 | 3,810 | 3,870 | 3,785 | 3,825 | 1,600 | 3,825 |
| 2026-01-14 | 3,810 | 3,810 | 3,810 | 3,810 | 500 | 3,810 |
| 2026-01-13 | 3,815 | 3,870 | 3,815 | 3,830 | 1,100 | 3,830 |
| 2026-01-09 | 3,730 | 3,875 | 3,700 | 3,875 | 2,400 | 3,875 |
| 2026-01-08 | 3,730 | 3,775 | 3,720 | 3,775 | 1,800 | 3,775 |
| 2026-01-07 | 3,670 | 3,895 | 3,670 | 3,730 | 2,800 | 3,730 |
| 2026-01-06 | 3,650 | 3,680 | 3,650 | 3,670 | 1,300 | 3,670 |
| 2026-01-05 | 3,570 | 3,725 | 3,570 | 3,655 | 3,500 | 3,655 |
分割・併合履歴 ： [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株