！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
1,402.4
円
(09:26)
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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,420 | 1,420 | 1,398 | 1,404 | +10 | +0.7 | 19,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,358 | 1,363 | 1,320 | 1,323 | -20 | -1.5 | 48,300 |
| 3/12 | 1,338 | 1,351 | 1,317 | 1,343 | -11 | -0.8 | 62,800 |
| 3/11 | 1,390 | 1,393 | 1,336 | 1,354 | -62 | -4.4 | 104,000 |
| 3/8 | 1,388 | 1,432 | 1,385 | 1,416 | +19 | +1.4 | 80,900 |
| 3/7 | 1,429 | 1,434 | 1,394 | 1,397 | -33 | -2.3 | 61,800 |
| 3/6 | 1,393 | 1,436 | 1,393 | 1,430 | +32 | +2.3 | 75,200 |
| 3/5 | 1,380 | 1,406 | 1,380 | 1,398 | +13 | +0.9 | 30,300 |
| 3/4 | 1,412 | 1,414 | 1,382 | 1,385 | -26 | -1.8 | 86,200 |
| 3/1 | 1,426 | 1,426 | 1,406 | 1,411 | -27 | -1.9 | 55,600 |
| 2/29 | 1,417 | 1,438 | 1,408 | 1,438 | +25 | +1.8 | 88,300 |
| 2/28 | 1,390 | 1,423 | 1,381 | 1,413 | +37 | +2.7 | 106,100 |
| 2/27 | 1,381 | 1,390 | 1,371 | 1,376 | -4 | -0.3 | 55,300 |
| 2/26 | 1,400 | 1,409 | 1,380 | 1,380 | +1 | +0.1 | 69,800 |
| 2/22 | 1,374 | 1,386 | 1,365 | 1,379 | +7 | +0.5 | 50,500 |
| 2/21 | 1,365 | 1,374 | 1,361 | 1,372 | +6 | +0.4 | 26,800 |
| 2/20 | 1,380 | 1,387 | 1,357 | 1,366 | -2 | -0.2 | 35,400 |
| 2/19 | 1,351 | 1,370 | 1,350 | 1,368 | +14 | +1.0 | 33,800 |
| 2/16 | 1,339 | 1,359 | 1,335 | 1,354 | +15 | +1.1 | 46,600 |
| 2/15 | 1,375 | 1,386 | 1,333 | 1,339 | -28 | -2.1 | 73,700 |
| 2/14 | 1,398 | 1,398 | 1,367 | 1,367 | -35 | -2.5 | 80,000 |
| 2/13 | 1,403 | 1,420 | 1,385 | 1,402 | +19 | +1.4 | 173,600 |
| 2/9 | 1,374 | 1,429 | 1,345 | 1,383 | +19 | +1.4 | 565,700 |
| 2/8 | 1,368 | 1,374 | 1,341 | 1,364 | +4 | +0.3 | 100,800 |
| 2/7 | 1,330 | 1,365 | 1,325 | 1,360 | +37 | +2.8 | 99,700 |
| 2/6 | 1,320 | 1,328 | 1,315 | 1,323 | +9 | +0.7 | 40,500 |
| 2/5 | 1,330 | 1,330 | 1,312 | 1,314 | -11 | -0.8 | 47,800 |
▶︎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