！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
1,396.6
円
(09:53)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,420 | 1,420 | 1,395 | 1,396 | +2 | +0.1 | 22,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,380 | 1,408 | 1,368 | 1,394 | +30 | +2.2 | 181,100 |
| 4/26 | 1,368 | 1,399 | 1,339 | 1,364 | +8 | +0.6 | 427,100 |
| 4/19 | 1,443 | 1,455 | 1,332 | 1,356 | -98 | -6.7 | 364,200 |
| 4/12 | 1,500 | 1,518 | 1,441 | 1,454 | -21 | -1.4 | 362,000 |
| 4/5 | 1,479 | 1,489 | 1,395 | 1,475 | +10 | +0.7 | 345,200 |
| 3/29 | 1,415 | 1,479 | 1,409 | 1,465 | +50 | +3.5 | 330,100 |
| 3/22 | 1,368 | 1,445 | 1,361 | 1,415 | +70 | +5.2 | 262,800 |
| 3/15 | 1,390 | 1,393 | 1,317 | 1,345 | -71 | -5.0 | 301,200 |
| 3/8 | 1,412 | 1,436 | 1,380 | 1,416 | +5 | +0.4 | 334,400 |
| 3/1 | 1,400 | 1,438 | 1,371 | 1,411 | +32 | +2.3 | 375,100 |
| 2/22 | 1,351 | 1,387 | 1,350 | 1,379 | +25 | +1.9 | 146,500 |
| 2/16 | 1,403 | 1,420 | 1,333 | 1,354 | -29 | -2.1 | 373,900 |
| 2/9 | 1,330 | 1,429 | 1,312 | 1,383 | +58 | +4.4 | 854,500 |
| 2/2 | 1,298 | 1,331 | 1,298 | 1,325 | +28 | +2.2 | 335,100 |
| 1/26 | 1,298 | 1,349 | 1,289 | 1,297 | +13 | +1.0 | 421,500 |
| 1/19 | 1,255 | 1,319 | 1,255 | 1,284 | +41 | +3.3 | 371,000 |
| 1/12 | 1,239 | 1,271 | 1,230 | 1,243 | +23 | +1.9 | 249,400 |
| 1/5 | 1,202 | 1,239 | 1,195 | 1,220 | +18 | +1.5 | 76,400 |
| 12/29 | 1,201 | 1,210 | 1,175 | 1,202 | +11 | +0.9 | 171,500 |
| 12/22 | 1,162 | 1,194 | 1,148 | 1,191 | +19 | +1.6 | 239,000 |
| 12/15 | 1,182 | 1,190 | 1,145 | 1,172 | +4 | +0.3 | 241,200 |
| 12/8 | 1,261 | 1,261 | 1,166 | 1,168 | -105 | -8.3 | 315,600 |
| 12/1 | 1,226 | 1,291 | 1,211 | 1,273 | +49 | +4.0 | 341,400 |
| 11/24 | 1,206 | 1,227 | 1,187 | 1,224 | +18 | +1.5 | 169,400 |
| 11/17 | 1,194 | 1,212 | 1,166 | 1,206 | +21 | +1.8 | 245,800 |
| 11/10 | 1,223 | 1,273 | 1,117 | 1,185 | -12 | -1.0 | 720,400 |
| 11/2 | 1,207 | 1,251 | 1,149 | 1,197 | -24 | -2.0 | 379,400 |
| 10/27 | 1,200 | 1,222 | 1,157 | 1,221 | +10 | +0.8 | 219,200 |
| 10/20 | 1,248 | 1,256 | 1,192 | 1,211 | -51 | -4.0 | 262,200 |
| 10/13 | 1,262 | 1,297 | 1,260 | 1,262 | -2 | -0.2 | 291,600 |
▶︎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