！決算発表予定日 2024/05/10
4624東証S信用
業種 化学
イサム塗料 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 |
|---|---|
| 3,610 (24/03/25) | 2,730 (23/05/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,610 (24/03/25) | 2,975 (24/01/11) |
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 | 3,240 | 3,240 | 3,230 | 3,230 | -10 | -0.3 | 1,100 |
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 | 3,470 | 3,550 | 3,200 | 3,240 | -230 | -6.6 | 13,300 |
| 24/03 | 3,385 | 3,610 | 3,200 | 3,470 | +85 | +2.5 | 19,700 |
| 24/02 | 3,190 | 3,400 | 3,160 | 3,385 | +135 | +4.2 | 20,700 |
| 24/01 | 3,030 | 3,300 | 2,975 | 3,250 | +220 | +7.3 | 17,200 |
| 23/12 | 2,903 | 3,075 | 2,903 | 3,030 | +107 | +3.7 | 15,900 |
| 23/11 | 2,865 | 2,975 | 2,865 | 2,923 | +58 | +2.0 | 24,200 |
| 23/10 | 3,050 | 3,055 | 2,830 | 2,865 | -305 | -9.6 | 81,200 |
| 23/09 | 2,923 | 3,310 | 2,923 | 3,170 | +246 | +8.4 | 15,800 |
| 23/08 | 2,805 | 3,000 | 2,803 | 2,924 | +119 | +4.2 | 25,700 |
| 23/07 | 2,798 | 2,850 | 2,785 | 2,805 | +7 | +0.3 | 33,400 |
| 23/06 | 2,770 | 2,815 | 2,754 | 2,798 | +33 | +1.2 | 12,800 |
| 23/05 | 2,788 | 2,845 | 2,730 | 2,765 | -14 | -0.5 | 22,600 |
| 23/04 | 2,720 | 2,784 | 2,700 | 2,779 | +59 | +2.2 | 10,300 |
| 23/03 | 2,718 | 2,809 | 2,672 | 2,720 | +3 | +0.1 | 15,800 |
| 23/02 | 2,670 | 2,720 | 2,665 | 2,717 | +63 | +2.4 | 11,700 |
| 23/01 | 2,630 | 2,687 | 2,619 | 2,654 | +9 | +0.3 | 31,700 |
| 22/12 | 2,640 | 2,645 | 2,618 | 2,645 | +5 | +0.2 | 11,200 |
| 22/11 | 2,635 | 2,690 | 2,624 | 2,640 | +5 | +0.2 | 10,400 |
| 22/10 | 2,679 | 2,692 | 2,619 | 2,635 | -59 | -2.2 | 10,600 |
| 22/09 | 2,721 | 2,752 | 2,678 | 2,694 | -27 | -1.0 | 112,600 |
| 22/08 | 2,725 | 2,860 | 2,719 | 2,721 | -4 | -0.2 | 37,000 |
| 22/07 | 2,760 | 2,760 | 2,725 | 2,725 | -35 | -1.3 | 34,900 |
| 22/06 | 2,865 | 2,865 | 2,746 | 2,760 | -101 | -3.5 | 65,500 |
| 22/05 | 2,950 | 3,005 | 2,834 | 2,861 | -89 | -3.0 | 11,000 |
| 22/04 | 3,200 | 3,200 | 2,950 | 2,950 | -270 | -8.4 | 3,600 |
| 22/03 | 3,255 | 3,340 | 3,175 | 3,220 | -140 | -4.2 | 24,700 |
| 22/02 | 3,395 | 3,395 | 3,260 | 3,360 | -35 | -1.0 | 6,300 |
| 22/01 | 3,500 | 3,500 | 3,285 | 3,395 | -115 | -3.3 | 5,100 |
| 21/12 | 3,590 | 3,660 | 3,510 | 3,510 | -80 | -2.2 | 6,400 |
| 21/11 | 3,480 | 3,685 | 3,480 | 3,590 | +110 | +3.2 | 5,100 |
▶︎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