！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
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) | 974 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,518 (24/04/08) | 1,195 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,404 | 1,404 | 1,368 | 1,394 | -10 | -0.7 | 143,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,479 | 1,518 | 1,332 | 1,404 | -61 | -4.2 | 1,581,100 |
| 24/03 | 1,426 | 1,479 | 1,317 | 1,465 | +27 | +1.9 | 1,284,100 |
| 24/02 | 1,321 | 1,438 | 1,310 | 1,438 | +107 | +8.0 | 1,779,300 |
| 24/01 | 1,202 | 1,349 | 1,195 | 1,331 | +129 | +10.7 | 1,368,500 |
| 23/12 | 1,291 | 1,291 | 1,145 | 1,202 | -67 | -5.3 | 1,063,200 |
| 23/11 | 1,196 | 1,273 | 1,117 | 1,269 | +103 | +8.8 | 1,541,100 |
| 23/10 | 1,334 | 1,361 | 1,149 | 1,166 | -158 | -11.9 | 1,333,600 |
| 23/09 | 1,310 | 1,486 | 1,310 | 1,324 | +4 | +0.3 | 1,929,400 |
| 23/08 | 1,140 | 1,320 | 1,106 | 1,320 | +188 | +16.6 | 1,689,200 |
| 23/07 | 1,075 | 1,145 | 1,044 | 1,132 | +63 | +5.9 | 1,209,100 |
| 23/06 | 980 | 1,076 | 979 | 1,069 | +84 | +8.5 | 935,300 |
| 23/05 | 1,010 | 1,079 | 974 | 985 | -14 | -1.4 | 1,194,000 |
| 23/04 | 944 | 1,000 | 915 | 999 | +57 | +6.1 | 970,400 |
| 23/03 | 936 | 969 | 897 | 942 | +3 | +0.3 | 804,500 |
| 23/02 | 892 | 946 | 874 | 939 | +55 | +6.2 | 527,800 |
| 23/01 | 870 | 892 | 836 | 884 | +28 | +3.3 | 582,400 |
| 22/12 | 876 | 877 | 840 | 856 | -16 | -1.8 | 524,700 |
| 22/11 | 860 | 893 | 842 | 872 | +21 | +2.5 | 579,700 |
| 22/10 | 908 | 942 | 827 | 851 | -57 | -6.3 | 785,300 |
| 22/09 | 948 | 970 | 907 | 908 | -39 | -4.1 | 517,400 |
| 22/08 | 989 | 1,027 | 945 | 947 | -27 | -2.8 | 709,000 |
| 22/07 | 1,007 | 1,007 | 947 | 974 | -33 | -3.3 | 643,300 |
| 22/06 | 945 | 1,044 | 928 | 1,007 | +63 | +6.7 | 1,399,300 |
| 22/05 | 807 | 946 | 796 | 944 | +141 | +17.6 | 1,111,800 |
| 22/04 | 835 | 860 | 760 | 803 | -35 | -4.2 | 539,300 |
| 22/03 | 882 | 888 | 795 | 838 | -38 | -4.3 | 574,900 |
| 22/02 | 845 | 889 | 826 | 876 | +34 | +4.0 | 380,400 |
| 22/01 | 882 | 908 | 828 | 842 | -31 | -3.6 | 493,300 |
| 21/12 | 799 | 877 | 799 | 873 | +80 | +10.1 | 738,000 |
| 21/11 | 1,015 | 1,070 | 793 | 793 | -204 | -20.5 | 650,500 |
▶︎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