4619東証S貸借
業種 化学
日本特殊塗料 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,518 (24/04/08) | 1,019 (23/06/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,518 (24/04/08) | 1,195 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/14 | 1,228 | 1,248 | 1,228 | 1,248 | +10 | +0.8 | 37,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/13 | 1,261 | 1,262 | 1,233 | 1,238 | -21 | -1.7 | 68,100 |
| 6/12 | 1,265 | 1,281 | 1,259 | 1,259 | -12 | -0.9 | 22,100 |
| 6/11 | 1,284 | 1,290 | 1,271 | 1,271 | -14 | -1.1 | 16,400 |
| 6/10 | 1,269 | 1,287 | 1,269 | 1,285 | +15 | +1.2 | 23,700 |
| 6/7 | 1,266 | 1,277 | 1,264 | 1,270 | +1 | +0.1 | 20,500 |
| 6/6 | 1,273 | 1,274 | 1,260 | 1,269 | -3 | -0.2 | 30,700 |
| 6/5 | 1,286 | 1,287 | 1,264 | 1,272 | -19 | -1.5 | 58,100 |
| 6/4 | 1,290 | 1,298 | 1,287 | 1,291 | -9 | -0.7 | 20,200 |
| 6/3 | 1,317 | 1,336 | 1,297 | 1,300 | -10 | -0.8 | 86,400 |
| 5/31 | 1,290 | 1,310 | 1,290 | 1,310 | +18 | +1.4 | 33,100 |
| 5/30 | 1,280 | 1,295 | 1,269 | 1,292 | +9 | +0.7 | 55,000 |
| 5/29 | 1,297 | 1,297 | 1,283 | 1,283 | -14 | -1.1 | 38,900 |
| 5/28 | 1,295 | 1,311 | 1,293 | 1,297 | +10 | +0.8 | 53,000 |
| 5/27 | 1,279 | 1,291 | 1,276 | 1,287 | +8 | +0.6 | 45,000 |
| 5/24 | 1,262 | 1,285 | 1,257 | 1,279 | +22 | +1.8 | 45,200 |
| 5/23 | 1,267 | 1,267 | 1,252 | 1,257 | -11 | -0.9 | 34,400 |
| 5/22 | 1,263 | 1,274 | 1,261 | 1,268 | +5 | +0.4 | 48,200 |
| 5/21 | 1,260 | 1,272 | 1,260 | 1,263 | +3 | +0.2 | 52,100 |
| 5/20 | 1,246 | 1,270 | 1,246 | 1,260 | +13 | +1.0 | 49,800 |
| 5/17 | 1,225 | 1,256 | 1,222 | 1,247 | +20 | +1.6 | 63,000 |
| 5/16 | 1,250 | 1,251 | 1,214 | 1,227 | -24 | -1.9 | 117,500 |
| 5/15 | 1,250 | 1,263 | 1,249 | 1,251 | +8 | +0.6 | 101,600 |
| 5/14 | 1,262 | 1,263 | 1,238 | 1,243 | -9 | -0.7 | 98,600 |
| 5/13 | 1,238 | 1,257 | 1,227 | 1,252 | +9 | +0.7 | 156,400 |
| 5/10 | 1,234 | 1,254 | 1,232 | 1,243 | +9 | +0.7 | 222,800 |
| 5/9 | 1,263 | 1,270 | 1,224 | 1,234 | -196 | -13.7 | 645,200 |
| 5/8 | 1,422 | 1,443 | 1,401 | 1,430 | +12 | +0.9 | 180,200 |
| 5/7 | 1,420 | 1,420 | 1,395 | 1,418 | +24 | +1.7 | 59,300 |
| 5/2 | 1,386 | 1,399 | 1,379 | 1,394 | +9 | +0.7 | 44,500 |
| 5/1 | 1,404 | 1,404 | 1,368 | 1,385 | -19 | -1.4 | 54,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて