！決算発表予定日 2024/05/08
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
1,353.9
円
(14:59)
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) | 974 (23/05/11) |
| 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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,365 | 1,369 | 1,339 | 1,364 | -16 | -1.2 | 211,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,370 | 1,388 | 1,370 | 1,380 | -1 | -0.1 | 54,600 |
| 4/24 | 1,376 | 1,389 | 1,368 | 1,381 | +10 | +0.7 | 54,000 |
| 4/23 | 1,399 | 1,399 | 1,358 | 1,371 | -5 | -0.4 | 61,300 |
| 4/22 | 1,368 | 1,389 | 1,368 | 1,376 | +20 | +1.5 | 45,700 |
| 4/19 | 1,371 | 1,379 | 1,332 | 1,356 | -33 | -2.4 | 80,600 |
| 4/18 | 1,367 | 1,400 | 1,360 | 1,389 | +16 | +1.2 | 51,100 |
| 4/17 | 1,410 | 1,411 | 1,365 | 1,373 | -30 | -2.1 | 66,400 |
| 4/16 | 1,442 | 1,455 | 1,397 | 1,403 | -39 | -2.7 | 82,700 |
| 4/15 | 1,443 | 1,452 | 1,433 | 1,442 | -12 | -0.8 | 83,400 |
| 4/12 | 1,465 | 1,465 | 1,441 | 1,454 | -3 | -0.2 | 75,200 |
| 4/11 | 1,449 | 1,462 | 1,441 | 1,457 | -2 | -0.1 | 67,800 |
| 4/10 | 1,476 | 1,483 | 1,452 | 1,459 | -25 | -1.7 | 67,000 |
| 4/9 | 1,500 | 1,500 | 1,479 | 1,484 | -8 | -0.5 | 40,500 |
| 4/8 | 1,500 | 1,518 | 1,489 | 1,492 | +17 | +1.2 | 111,500 |
| 4/5 | 1,440 | 1,476 | 1,430 | 1,475 | +14 | +1.0 | 76,000 |
| 4/4 | 1,429 | 1,464 | 1,429 | 1,461 | +33 | +2.3 | 58,400 |
| 4/3 | 1,400 | 1,443 | 1,395 | 1,428 | +14 | +1.0 | 53,200 |
| 4/2 | 1,465 | 1,465 | 1,408 | 1,414 | -51 | -3.5 | 51,800 |
| 4/1 | 1,479 | 1,489 | 1,454 | 1,465 | 0 | 0.0 | 105,800 |
| 3/29 | 1,455 | 1,473 | 1,448 | 1,465 | +16 | +1.1 | 53,500 |
| 3/28 | 1,449 | 1,470 | 1,442 | 1,449 | -20 | -1.4 | 49,700 |
| 3/27 | 1,464 | 1,479 | 1,454 | 1,469 | +9 | +0.6 | 78,500 |
| 3/26 | 1,424 | 1,465 | 1,419 | 1,460 | +36 | +2.5 | 95,700 |
| 3/25 | 1,415 | 1,430 | 1,409 | 1,424 | +9 | +0.6 | 52,700 |
| 3/22 | 1,423 | 1,430 | 1,409 | 1,415 | -13 | -0.9 | 56,200 |
| 3/21 | 1,420 | 1,445 | 1,419 | 1,428 | +33 | +2.4 | 101,300 |
| 3/19 | 1,370 | 1,395 | 1,366 | 1,395 | +17 | +1.2 | 46,100 |
| 3/18 | 1,368 | 1,380 | 1,361 | 1,378 | +33 | +2.5 | 59,200 |
| 3/15 | 1,348 | 1,355 | 1,333 | 1,345 | +2 | +0.2 | 40,700 |
| 3/14 | 1,327 | 1,347 | 1,325 | 1,343 | +20 | +1.5 | 45,400 |
▶︎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