4624 イサム塗料(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
2025-07-103,3153,3303,3153,3304003,330
2025-07-093,3103,3153,3103,3104003,310
2025-07-083,3653,3653,2253,2701,8003,270
2025-07-07---3,330-3,330
2025-07-043,3003,3303,3003,3303003,330
2025-07-033,2803,2803,2803,2802003,280
2025-07-023,3453,3503,2803,3505003,350
2025-07-013,3053,3653,3053,3457003,345
2025-06-303,3453,3503,3453,3451,3003,345
2025-06-273,2753,4303,2753,3602,0003,360
2025-06-263,3153,3153,3153,3153003,315
2025-06-253,3153,3153,3153,3151003,315
2025-06-243,3003,3003,3003,3001003,300
2025-06-23---3,300-3,300
2025-06-20---3,300-3,300
2025-06-19---3,300-3,300
2025-06-183,3003,3003,2603,3009003,300
2025-06-173,3003,3003,3003,3003003,300
2025-06-163,2953,2953,2953,2951003,295
2025-06-133,2753,2753,2753,2751003,275
2025-06-123,2803,2803,2803,2801003,280
2025-06-113,2653,2953,2653,2956003,295
2025-06-103,2903,2903,2603,2607003,260
2025-06-093,2753,2753,2553,2553003,255
2025-06-063,3003,3053,2753,2751,4003,275
2025-06-053,3903,3903,3603,3603003,360
2025-06-043,2853,3903,2853,3903003,390
2025-06-03---3,345-3,345
2025-06-02---3,345-3,345
2025-05-303,3453,3453,3453,3451003,345
2025-05-29---3,415-3,415
2025-05-283,4153,4153,4153,4151,2003,415
2025-05-273,4203,4453,4153,4156003,415
2025-05-263,4003,4403,3853,3851,3003,385
2025-05-23---3,380-3,380
2025-05-223,3053,3903,3053,3801,2003,380
2025-05-213,4353,4353,3203,3206003,320
2025-05-203,3253,4103,3253,4103003,410
2025-05-193,3053,3053,3053,3051003,305
2025-05-16---3,320-3,320
2025-05-153,3203,3203,3203,3204003,320
2025-05-143,2903,3203,2903,3203003,320
2025-05-133,4153,4153,3303,3306003,330
2025-05-123,3203,3453,3203,3458003,345
2025-05-093,3953,5703,3103,3155,8003,315
2025-05-08---3,420-3,420
2025-05-07---3,420-3,420
2025-05-023,4203,4203,4203,4203003,420
2025-05-013,3903,3903,3503,3504003,350
2025-04-303,3553,5003,3053,5005,2003,500
2025-04-283,1803,4203,1753,41096,4003,410
2025-04-253,1003,1103,1003,1104003,110
2025-04-243,1003,1003,1003,1001,5003,100
2025-04-233,1203,1203,0603,0707003,070
2025-04-223,0503,1203,0503,1204003,120
2025-04-213,0503,0503,0503,0502003,050
2025-04-183,0903,0953,0703,0801,2003,080
2025-04-173,1003,1853,0453,1001,7003,100
2025-04-163,0853,0853,0403,0607003,060
2025-04-153,1553,1553,0853,0856003,085
2025-04-143,0503,1553,0503,1557003,155
2025-04-113,0103,0953,0103,0954003,095
2025-04-103,1403,1603,0703,1501,7003,150
2025-04-093,0953,1103,0103,0702,0003,070
2025-04-083,0053,2153,0053,1656003,165
2025-04-073,0003,0252,9003,0254,1003,025
2025-04-043,1603,1703,0303,1004,7003,100
2025-04-033,2603,2603,2003,2008003,200
2025-04-023,3103,3103,3003,3002003,300
2025-04-013,2403,2903,2403,2807003,280
2025-03-313,2003,2553,1403,2558003,255
2025-03-283,1503,2553,1503,2402,3003,240
2025-03-273,3403,3403,3303,3306003,330
2025-03-263,3253,3403,3103,3402,6003,340
2025-03-253,3053,3303,2603,3309003,330
2025-03-243,3303,3303,2903,2904003,290
2025-03-213,2903,2903,2603,2604003,260
2025-03-193,2453,2603,2453,2604003,260
2025-03-183,3003,3003,3003,3005003,300
2025-03-173,2453,3703,2453,3001,0003,300
2025-03-143,2403,2803,2403,2451,7003,245
2025-03-133,3253,4353,3253,3302,1003,330
2025-03-123,2153,3953,1453,3252,6003,325
2025-03-113,1353,2753,1353,2756003,275
2025-03-103,1303,2503,1203,1353,5003,135
2025-03-073,1503,1503,1003,1005003,100
2025-03-063,1753,1753,1503,1503003,150
2025-03-053,1403,1503,1403,1507003,150
2025-03-043,1253,1603,1253,1605003,160
2025-03-033,1653,1653,1353,1355003,135
2025-02-283,1503,1503,1003,1002003,100
2025-02-273,1403,1503,1403,1504003,150
2025-02-263,1553,1553,0803,0803003,080
2025-02-253,0753,1553,0753,1554003,155
2025-02-213,0703,0953,0703,0957003,095
2025-02-203,1603,1603,0653,06555,9003,065
2025-02-193,1203,1603,1203,1603003,160
2025-02-183,1603,1653,1603,1607003,160
2025-02-173,1403,1503,1103,1502,5003,150
2025-02-143,1403,1453,1353,1409003,140
2025-02-133,1103,1403,1103,1407003,140
2025-02-123,1503,1503,0803,1201,2003,120
2025-02-103,0153,0803,0153,0801,3003,080
2025-02-073,0253,0503,0203,0451,7003,045
2025-02-063,0453,0803,0003,0804,2003,080
2025-02-05---3,045-3,045
2025-02-04---3,045-3,045
2025-02-033,0003,0452,9933,0455,8003,045
2025-01-313,0153,0153,0103,0104003,010
2025-01-303,0003,0003,0003,0005003,000
2025-01-292,9842,9842,9842,9842002,984
2025-01-282,9682,9682,9552,9555002,955
2025-01-272,9492,9842,9492,9743002,974
2025-01-242,9602,9702,9492,9493002,949
2025-01-232,9592,9602,9592,9602002,960
2025-01-222,9602,9602,9602,9603002,960
2025-01-212,9602,9602,9602,9601002,960
2025-01-202,9602,9602,9602,9602002,960
2025-01-172,9602,9602,9602,9602002,960
2025-01-162,9602,9662,9602,9601,3002,960
2025-01-152,9712,9712,9612,9612,5002,961
2025-01-142,9922,9922,9712,9715002,971
2025-01-10---2,995-2,995
2025-01-093,0103,0102,9952,9952002,995
2025-01-082,9803,0002,9702,9703002,970
2025-01-07---2,958-2,958
2025-01-063,0103,0102,9582,9583002,958

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