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15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) | 1,022 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,518 (24/04/08) | 1,022 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 1,245 | 1,254 | 1,233 | 1,233 | -9 | -0.7 | 21,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 1,236 | 1,246 | 1,235 | 1,242 | +6 | +0.5 | 21,500 |
| 11/19 | 1,231 | 1,250 | 1,231 | 1,236 | +1 | +0.1 | 31,600 |
| 11/18 | 1,226 | 1,251 | 1,226 | 1,235 | +3 | +0.2 | 29,900 |
| 11/15 | 1,222 | 1,244 | 1,197 | 1,232 | +11 | +0.9 | 108,700 |
| 11/14 | 1,176 | 1,243 | 1,157 | 1,221 | +46 | +3.9 | 110,700 |
| 11/13 | 1,180 | 1,196 | 1,175 | 1,175 | +5 | +0.4 | 36,800 |
| 11/12 | 1,168 | 1,185 | 1,168 | 1,170 | +2 | +0.2 | 11,900 |
| 11/11 | 1,168 | 1,171 | 1,165 | 1,168 | -3 | -0.3 | 23,200 |
| 11/8 | 1,176 | 1,176 | 1,166 | 1,171 | -6 | -0.5 | 21,800 |
| 11/7 | 1,175 | 1,185 | 1,169 | 1,177 | +5 | +0.4 | 29,000 |
| 11/6 | 1,163 | 1,176 | 1,163 | 1,172 | +10 | +0.9 | 15,800 |
| 11/5 | 1,158 | 1,169 | 1,150 | 1,162 | +15 | +1.3 | 33,600 |
| 11/1 | 1,154 | 1,157 | 1,146 | 1,147 | -14 | -1.2 | 24,000 |
| 10/31 | 1,137 | 1,161 | 1,137 | 1,161 | +28 | +2.5 | 22,300 |
| 10/30 | 1,136 | 1,142 | 1,126 | 1,133 | -5 | -0.4 | 132,100 |
| 10/29 | 1,132 | 1,142 | 1,132 | 1,138 | +7 | +0.6 | 24,600 |
| 10/28 | 1,119 | 1,140 | 1,119 | 1,131 | +7 | +0.6 | 36,300 |
| 10/25 | 1,135 | 1,149 | 1,121 | 1,124 | -20 | -1.8 | 30,000 |
| 10/24 | 1,135 | 1,150 | 1,129 | 1,144 | -6 | -0.5 | 35,300 |
| 10/23 | 1,155 | 1,166 | 1,150 | 1,150 | -7 | -0.6 | 27,200 |
| 10/22 | 1,169 | 1,171 | 1,156 | 1,157 | -12 | -1.0 | 40,800 |
| 10/21 | 1,170 | 1,175 | 1,168 | 1,169 | +1 | +0.1 | 34,700 |
| 10/18 | 1,171 | 1,172 | 1,167 | 1,168 | -3 | -0.3 | 11,900 |
| 10/17 | 1,163 | 1,174 | 1,163 | 1,171 | +9 | +0.8 | 28,100 |
| 10/16 | 1,160 | 1,173 | 1,154 | 1,162 | -9 | -0.8 | 37,000 |
| 10/15 | 1,172 | 1,179 | 1,166 | 1,171 | +3 | +0.3 | 17,500 |
| 10/11 | 1,180 | 1,180 | 1,166 | 1,168 | -14 | -1.2 | 25,600 |
| 10/10 | 1,185 | 1,185 | 1,174 | 1,182 | +4 | +0.3 | 29,200 |
| 10/9 | 1,191 | 1,193 | 1,172 | 1,178 | -8 | -0.7 | 30,700 |
| 10/8 | 1,212 | 1,214 | 1,185 | 1,186 | -32 | -2.6 | 33,400 |
▶︎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
