4624 イサム塗料(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-173,6003,6753,6003,6452,1003,645
2024-05-163,6253,8703,4553,5806,7003,580
2024-05-153,3503,3803,2353,2953,3003,295
2024-05-143,3553,3603,3503,3501,2003,350
2024-05-133,3003,3503,2953,3501,1003,350
2024-05-103,4553,4703,3053,3351,8003,335
2024-05-093,3503,4803,3503,4809003,480
2024-05-083,2553,4703,2553,4002,9003,400
2024-05-073,2403,2603,2403,2506003,250
2024-05-023,2403,2403,2303,2304003,230
2024-05-013,2403,2403,2403,2403003,240
2024-04-303,2303,3003,2303,2408003,240
2024-04-263,2253,3003,2253,3006003,300
2024-04-253,2553,2553,2053,2251,0003,225
2024-04-243,2653,2653,2653,2653003,265
2024-04-233,2503,2503,2503,2501003,250
2024-04-223,2203,2453,2203,2454003,245
2024-04-193,2703,2703,2003,2101,5003,210
2024-04-183,3403,3403,3403,3403003,340
2024-04-173,3453,3553,3403,3402,4003,340
2024-04-163,4153,4153,4153,4151003,415
2024-04-153,3903,4503,3903,4152,4003,415
2024-04-12---3,395-3,395
2024-04-11---3,395-3,395
2024-04-103,3953,3953,3953,3951003,395
2024-04-09---3,395-3,395
2024-04-083,4303,4303,3953,3953003,395
2024-04-053,4953,4953,4303,4303003,430
2024-04-043,4203,4953,4203,4957003,495
2024-04-033,4003,4153,4003,4156003,415
2024-04-023,4153,4153,4153,4151003,415
2024-04-013,4703,5503,4003,4501,3003,450
2024-03-293,4003,4703,4003,4704003,470
2024-03-283,4503,4503,3503,4205003,420
2024-03-273,4403,4903,4353,4609003,460
2024-03-263,4553,4553,4403,4407003,440
2024-03-253,3803,6103,3803,4704,5003,470
2024-03-223,3203,3353,3203,3351,5003,335
2024-03-213,2753,3603,2753,3201,2003,320
2024-03-193,3403,3403,3403,3403003,340
2024-03-183,3503,3503,3303,3409003,340
2024-03-153,3453,3953,3453,3505003,350
2024-03-143,3453,3453,3453,3458003,345
2024-03-133,3453,3453,3453,3451003,345
2024-03-123,3103,3303,2803,2801,9003,280
2024-03-113,2903,3503,2903,3153003,315
2024-03-083,2903,3503,2003,3501,8003,350
2024-03-073,3003,3153,2903,2905003,290
2024-03-063,4053,4053,2853,2852,1003,285
2024-03-053,3553,4053,3553,4052003,405
2024-03-043,3553,3553,3553,3552003,355
2024-03-013,3853,3853,3553,3554003,355
2024-02-293,3853,3853,3853,3853003,385
2024-02-283,3853,3853,3853,3856003,385
2024-02-273,3803,4003,3153,3851,4003,385
2024-02-263,3103,3803,3103,3807003,380
2024-02-223,3603,4003,3603,3808003,380
2024-02-213,3003,3603,3003,3601,4003,360
2024-02-203,2853,3003,2353,3001,7003,300
2024-02-193,2603,2903,2603,2851,1003,285
2024-02-163,2603,2603,2603,2606003,260
2024-02-153,3203,3503,1603,2602,4003,260
2024-02-143,3353,3353,3153,3206003,320
2024-02-133,2553,3353,2453,3351,4003,335
2024-02-093,2753,2803,2103,2552,3003,255
2024-02-083,2853,2853,2303,2803003,280
2024-02-073,2203,2653,2203,2651,0003,265
2024-02-063,2353,2503,2203,2207003,220
2024-02-053,2653,2653,2353,2351,3003,235
2024-02-023,2653,2653,2653,2656003,265
2024-02-013,1903,2653,1903,2651,5003,265
2024-01-31---3,250-3,250
2024-01-303,2853,2853,2503,2506003,250
2024-01-293,2553,2803,2553,2801,3003,280
2024-01-263,2453,2753,2453,2609003,260
2024-01-253,2503,2603,2453,2453003,245
2024-01-243,2303,3003,2303,3009003,300
2024-01-233,2953,2953,2303,2304003,230
2024-01-223,2103,2653,2003,2502,5003,250
2024-01-193,2153,2153,2103,2104003,210
2024-01-183,2003,2153,2003,2009003,200
2024-01-173,1803,2003,1753,2001,0003,200
2024-01-163,1803,1803,1753,1808003,180
2024-01-153,0953,1803,0953,1801,4003,180
2024-01-123,1153,1153,0603,0957003,095
2024-01-113,1153,1152,9753,1152,0003,115
2024-01-103,1153,1153,1153,1152003,115
2024-01-093,1203,1353,1153,1157003,115
2024-01-053,0303,1053,0303,0901,8003,090
2024-01-043,0303,0303,0303,0304003,030

分割・併合履歴 : [2017-09-27]1株→0.2株 [1984-06-27]1株→1.2株