！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,230 | 3,300 | 3,230 | 3,230 | -70 | -2.1 | 1,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,220 | 3,300 | 3,205 | 3,300 | +90 | +2.8 | 2,400 |
| 4/19 | 3,390 | 3,450 | 3,200 | 3,210 | -185 | -5.5 | 6,700 |
| 4/12 | 3,430 | 3,430 | 3,395 | 3,395 | -35 | -1.0 | 400 |
| 4/5 | 3,470 | 3,550 | 3,400 | 3,430 | -40 | -1.2 | 3,000 |
| 3/29 | 3,380 | 3,610 | 3,350 | 3,470 | +135 | +4.1 | 7,000 |
| 3/22 | 3,350 | 3,360 | 3,275 | 3,335 | -15 | -0.5 | 3,900 |
| 3/15 | 3,290 | 3,395 | 3,280 | 3,350 | 0 | 0.0 | 3,600 |
| 3/8 | 3,355 | 3,405 | 3,200 | 3,350 | -5 | -0.2 | 4,800 |
| 3/1 | 3,310 | 3,400 | 3,310 | 3,355 | -25 | -0.7 | 3,400 |
| 2/22 | 3,260 | 3,400 | 3,235 | 3,380 | +120 | +3.7 | 5,000 |
| 2/16 | 3,255 | 3,350 | 3,160 | 3,260 | +5 | +0.2 | 5,000 |
| 2/9 | 3,265 | 3,285 | 3,210 | 3,255 | -10 | -0.3 | 5,600 |
| 2/2 | 3,255 | 3,285 | 3,190 | 3,265 | +5 | +0.2 | 4,000 |
| 1/26 | 3,210 | 3,300 | 3,200 | 3,260 | +50 | +1.6 | 5,000 |
| 1/19 | 3,095 | 3,215 | 3,095 | 3,210 | +115 | +3.7 | 4,500 |
| 1/12 | 3,120 | 3,135 | 2,975 | 3,095 | +5 | +0.2 | 3,600 |
| 1/5 | 3,030 | 3,105 | 3,030 | 3,090 | +60 | +2.0 | 2,200 |
| 12/29 | 2,995 | 3,075 | 2,980 | 3,030 | +33 | +1.1 | 2,600 |
| 12/22 | 2,965 | 3,005 | 2,965 | 2,997 | +32 | +1.1 | 4,400 |
| 12/15 | 2,974 | 3,045 | 2,951 | 2,965 | -9 | -0.3 | 4,500 |
| 12/8 | 2,912 | 2,990 | 2,912 | 2,974 | +71 | +2.5 | 4,300 |
| 12/1 | 2,910 | 2,950 | 2,903 | 2,903 | +3 | +0.1 | 1,600 |
| 11/24 | 2,900 | 2,900 | 2,882 | 2,900 | -25 | -0.9 | 8,000 |
| 11/17 | 2,912 | 2,925 | 2,874 | 2,925 | +13 | +0.5 | 3,000 |
| 11/10 | 2,902 | 2,975 | 2,874 | 2,912 | +11 | +0.4 | 10,300 |
| 11/2 | 2,842 | 2,935 | 2,833 | 2,901 | +59 | +2.1 | 5,100 |
| 10/27 | 2,875 | 2,908 | 2,830 | 2,842 | -41 | -1.4 | 6,300 |
| 10/20 | 2,897 | 2,899 | 2,870 | 2,883 | -14 | -0.5 | 4,000 |
| 10/13 | 2,905 | 2,971 | 2,897 | 2,897 | -5 | -0.2 | 62,500 |
| 10/6 | 3,050 | 3,055 | 2,868 | 2,902 | -268 | -8.5 | 4,700 |
▶︎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