神東塗料
4615スタンダード/化学/SHINTO PAINT COMPANY,LIMITED
時系列株価（日足）
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 124.0 | 125.0 | 124.0 | 125.0 | 0.0 | 0.00% | 7,900 |
| 2026-03-12 | 125.0 | 125.0 | 124.0 | 125.0 | +1.0 | +0.81% | 61,200 |
| 2026-03-11 | 125.0 | 126.0 | 124.0 | 124.0 | +1.0 | +0.81% | 67,000 |
| 2026-03-10 | 123.0 | 124.0 | 123.0 | 123.0 | 0.0 | 0.00% | 35,400 |
| 2026-03-09 | 122.0 | 123.0 | 121.0 | 123.0 | -1.0 | -0.81% | 108,800 |
| 2026-03-06 | 125.0 | 125.0 | 123.0 | 124.0 | 0.0 | 0.00% | 101,100 |
| 2026-03-05 | 124.0 | 125.0 | 124.0 | 124.0 | 0.0 | 0.00% | 58,600 |
| 2026-03-04 | 124.0 | 124.0 | 123.0 | 124.0 | -2.0 | -1.59% | 101,900 |
| 2026-03-03 | 126.0 | 126.0 | 125.0 | 126.0 | -1.0 | -0.79% | 33,100 |
| 2026-03-02 | 125.0 | 127.0 | 125.0 | 127.0 | +1.0 | +0.79% | 27,100 |
| 2026-02-27 | 125.0 | 126.0 | 125.0 | 126.0 | +1.0 | +0.80% | 60,100 |
| 2026-02-26 | 127.0 | 127.0 | 124.0 | 125.0 | 0.0 | 0.00% | 244,400 |
| 2026-02-25 | 125.0 | 127.0 | 125.0 | 125.0 | 0.0 | 0.00% | 56,700 |
| 2026-02-24 | 126.0 | 127.0 | 125.0 | 125.0 | -1.0 | -0.79% | 107,400 |
| 2026-02-20 | 125.0 | 126.0 | 125.0 | 126.0 | +1.0 | +0.80% | 8,700 |
| 2026-02-19 | 126.0 | 126.0 | 125.0 | 125.0 | 0.0 | 0.00% | 23,900 |
| 2026-02-18 | 125.0 | 126.0 | 125.0 | 125.0 | -1.0 | -0.79% | 19,200 |
| 2026-02-17 | 125.0 | 127.0 | 125.0 | 126.0 | +1.0 | +0.80% | 22,200 |
| 2026-02-16 | 126.0 | 127.0 | 125.0 | 125.0 | -1.0 | -0.79% | 19,200 |
| 2026-02-13 | 126.0 | 126.0 | 125.0 | 126.0 | 0.0 | 0.00% | 38,500 |
| 2026-02-12 | 127.0 | 127.0 | 126.0 | 126.0 | 0.0 | 0.00% | 53,700 |
| 2026-02-10 | 125.0 | 127.0 | 125.0 | 126.0 | +1.0 | +0.80% | 53,100 |
| 2026-02-09 | 126.0 | 127.0 | 124.0 | 125.0 | -1.0 | -0.79% | 168,300 |
| 2026-02-06 | 126.0 | 128.0 | 126.0 | 126.0 | -4.0 | -3.08% | 101,300 |
| 2026-02-05 | 130.0 | 131.0 | 128.0 | 130.0 | 0.0 | 0.00% | 156,200 |
| 2026-02-04 | 130.0 | 130.0 | 128.0 | 130.0 | +1.0 | +0.78% | 78,800 |
| 2026-02-03 | 127.0 | 130.0 | 127.0 | 129.0 | +2.0 | +1.57% | 69,900 |
| 2026-02-02 | 127.0 | 129.0 | 126.0 | 127.0 | 0.0 | 0.00% | 77,200 |
| 2026-01-30 | 126.0 | 127.0 | 126.0 | 127.0 | +2.0 | +1.60% | 25,000 |
| 2026-01-29 | 125.0 | 126.0 | 125.0 | 125.0 | 0.0 | 0.00% | 19,900 |
| 2026-01-28 | 126.0 | 126.0 | 125.0 | 125.0 | -2.0 | -1.57% | 15,000 |
| 2026-01-27 | 126.0 | 127.0 | 125.0 | 127.0 | +1.0 | +0.79% | 25,400 |
| 2026-01-26 | 126.0 | 126.0 | 125.0 | 126.0 | 0.0 | 0.00% | 12,200 |
| 2026-01-23 | 125.0 | 127.0 | 125.0 | 126.0 | 0.0 | 0.00% | 46,800 |
| 2026-01-22 | 126.0 | 127.0 | 125.0 | 126.0 | 0.0 | 0.00% | 32,500 |
| 2026-01-21 | 126.0 | 127.0 | 126.0 | 126.0 | -2.0 | -1.56% | 37,500 |
| 2026-01-20 | 126.0 | 128.0 | 126.0 | 128.0 | +1.0 | +0.79% | 32,300 |
| 2026-01-19 | 126.0 | 128.0 | 126.0 | 127.0 | +1.0 | +0.79% | 38,300 |
| 2026-01-16 | 126.0 | 127.0 | 125.0 | 126.0 | 0.0 | 0.00% | 60,200 |
| 2026-01-15 | 125.0 | 127.0 | 125.0 | 126.0 | +1.0 | +0.80% | 20,300 |
| 2026-01-14 | 125.0 | 126.0 | 125.0 | 125.0 | -1.0 | -0.79% | 23,500 |
| 2026-01-13 | 126.0 | 127.0 | 125.0 | 126.0 | +1.0 | +0.80% | 42,700 |
| 2026-01-09 | 125.0 | 126.0 | 124.0 | 125.0 | 0.0 | 0.00% | 54,000 |
| 2026-01-08 | 125.0 | 126.0 | 125.0 | 125.0 | 0.0 | 0.00% | 33,200 |
| 2026-01-07 | 126.0 | 126.0 | 124.0 | 125.0 | -1.0 | -0.79% | 52,300 |
| 2026-01-06 | 125.0 | 126.0 | 124.0 | 126.0 | +1.0 | +0.80% | 23,000 |
| 2026-01-05 | 125.0 | 125.0 | 124.0 | 125.0 | +2.0 | +1.63% | 83,300 |
| 2025-12-30 | 123.0 | 124.0 | 123.0 | 123.0 | +1.0 | +0.82% | 16,600 |
| 2025-12-29 | 124.0 | 124.0 | 122.0 | 122.0 | -1.0 | -0.81% | 71,200 |
| 2025-12-26 | 124.0 | 124.0 | 123.0 | 123.0 | 0.0 | 0.00% | 76,400 |
| 2025-12-25 | 124.0 | 124.0 | 123.0 | 123.0 | -1.0 | -0.81% | 57,900 |
| 2025-12-24 | 123.0 | 124.0 | 122.0 | 124.0 | +1.0 | +0.81% | 38,100 |
| 2025-12-23 | 122.0 | 124.0 | 122.0 | 123.0 | +1.0 | +0.82% | 69,300 |
| 2025-12-22 | 123.0 | 123.0 | 121.0 | 122.0 | 0.0 | 0.00% | 39,300 |
| 2025-12-19 | 123.0 | 123.0 | 122.0 | 122.0 | 0.0 | 0.00% | 49,900 |
| 2025-12-18 | 123.0 | 124.0 | 122.0 | 122.0 | 0.0 | 0.00% | 112,600 |
| 2025-12-17 | 123.0 | 124.0 | 119.0 | 122.0 | -2.0 | -1.61% | 247,500 |
| 2025-12-16 | 123.0 | 124.0 | 123.0 | 124.0 | +1.0 | +0.81% | 20,200 |
| 2025-12-15 | 124.0 | 124.0 | 123.0 | 123.0 | -1.0 | -0.81% | 43,100 |
| 2025-12-12 | 125.0 | 125.0 | 123.0 | 124.0 | 0.0 | 0.00% | 17,500 |
| 2025-12-11 | 124.0 | 125.0 | 124.0 | 124.0 | 0.0 | 0.00% | 61,100 |
| 2025-12-10 | 125.0 | 125.0 | 124.0 | 124.0 | 0.0 | 0.00% | 29,000 |
| 2025-12-09 | 124.0 | 125.0 | 124.0 | 124.0 | -1.0 | -0.80% | 26,000 |
| 2025-12-08 | 125.0 | 126.0 | 125.0 | 125.0 | 0.0 | 0.00% | 23,300 |
| 2025-12-05 | 125.0 | 126.0 | 125.0 | 125.0 | 0.0 | 0.00% | 29,600 |
| 2025-12-04 | 125.0 | 126.0 | 125.0 | 125.0 | 0.0 | 0.00% | 58,400 |
| 2025-12-03 | 126.0 | 127.0 | 125.0 | 125.0 | 0.0 | 0.00% | 55,200 |
| 2025-12-02 | 125.0 | 126.0 | 125.0 | 125.0 | -2.0 | -1.57% | 9,800 |
| 2025-12-01 | 126.0 | 127.0 | 125.0 | 127.0 | +2.0 | +1.60% | 19,100 |
| 2025-11-28 | 125.0 | 126.0 | 125.0 | 125.0 | -1.0 | -0.79% | 24,700 |
| 2025-11-27 | 126.0 | 127.0 | 125.0 | 126.0 | +1.0 | +0.80% | 15,800 |
| 2025-11-26 | 125.0 | 126.0 | 125.0 | 125.0 | +1.0 | +0.81% | 16,400 |
| 2025-11-25 | 125.0 | 126.0 | 124.0 | 124.0 | -1.0 | -0.80% | 68,800 |
| 2025-11-21 | 125.0 | 126.0 | 125.0 | 125.0 | +1.0 | +0.81% | 18,000 |
| 2025-11-20 | 125.0 | 125.0 | 124.0 | 124.0 | -1.0 | -0.80% | 13,300 |
| 2025-11-19 | 125.0 | 126.0 | 124.0 | 125.0 | 0.0 | 0.00% | 11,000 |
| 2025-11-18 | 126.0 | 126.0 | 125.0 | 125.0 | -1.0 | -0.79% | 60,700 |
| 2025-11-17 | 126.0 | 127.0 | 126.0 | 126.0 | -1.0 | -0.79% | 35,600 |
| 2025-11-14 | 127.0 | 128.0 | 126.0 | 127.0 | -1.0 | -0.78% | 36,100 |
| 2025-11-13 | 127.0 | 128.0 | 126.0 | 128.0 | +1.0 | +0.79% | 19,600 |
| 2025-11-12 | 128.0 | 128.0 | 125.0 | 127.0 | 0.0 | 0.00% | 136,200 |
| 2025-11-11 | 128.0 | 128.0 | 127.0 | 127.0 | -1.0 | -0.78% | 31,900 |
| 2025-11-10 | 129.0 | 129.0 | 127.0 | 128.0 | -1.0 | -0.78% | 176,600 |
| 2025-11-07 | 129.0 | 130.0 | 127.0 | 129.0 | +2.0 | +1.57% | 205,300 |
| 2025-11-06 | 128.0 | 129.0 | 127.0 | 127.0 | 0.0 | 0.00% | 22,600 |
| 2025-11-05 | 127.0 | 128.0 | 126.0 | 127.0 | 0.0 | 0.00% | 34,600 |
| 2025-11-04 | 126.0 | 128.0 | 126.0 | 127.0 | 0.0 | 0.00% | 38,400 |
| 2025-10-31 | 128.0 | 128.0 | 127.0 | 127.0 | 0.0 | 0.00% | 25,800 |
| 2025-10-30 | 128.0 | 128.0 | 126.0 | 127.0 | -1.0 | -0.78% | 9,600 |
| 2025-10-29 | 127.0 | 128.0 | 126.0 | 128.0 | +1.0 | +0.79% | 70,300 |
| 2025-10-28 | 128.0 | 128.0 | 127.0 | 127.0 | -1.0 | -0.78% | 82,700 |
| 2025-10-27 | 127.0 | 128.0 | 127.0 | 128.0 | +1.0 | +0.79% | 41,500 |
| 2025-10-24 | 128.0 | 129.0 | 127.0 | 127.0 | 0.0 | 0.00% | 104,100 |
| 2025-10-23 | 128.0 | 128.0 | 127.0 | 127.0 | -1.0 | -0.78% | 27,900 |
| 2025-10-22 | 128.0 | 129.0 | 127.0 | 128.0 | +1.0 | +0.79% | 35,300 |
| 2025-10-21 | 128.0 | 129.0 | 127.0 | 127.0 | -1.0 | -0.78% | 36,500 |
| 2025-10-20 | 127.0 | 128.0 | 127.0 | 128.0 | +1.0 | +0.79% | 7,600 |
| 2025-10-17 | 127.0 | 128.0 | 126.0 | 127.0 | 0.0 | 0.00% | 82,400 |
| 2025-10-16 | 128.0 | 128.0 | 127.0 | 127.0 | 0.0 | 0.00% | 9,100 |
| 2025-10-15 | 127.0 | 128.0 | 127.0 | 127.0 | -1.0 | -0.78% | 19,700 |
| 2025-10-14 | 127.0 | 128.0 | 127.0 | 128.0 | 0.0 | 0.00% | 21,600 |
| 2025-10-10 | 128.0 | 128.0 | 127.0 | 128.0 | +1.0 | +0.79% | 9,600 |
| 2025-10-09 | 128.0 | 128.0 | 127.0 | 127.0 | -2.0 | -1.55% | 19,400 |
| 2025-10-08 | 128.0 | 129.0 | 128.0 | 129.0 | +1.0 | +0.78% | 39,300 |
| 2025-10-07 | 128.0 | 129.0 | 127.0 | 128.0 | +1.0 | +0.79% | 48,000 |
| 2025-10-06 | 128.0 | 128.0 | 126.0 | 127.0 | 0.0 | 0.00% | 24,900 |
| 2025-10-03 | 128.0 | 128.0 | 125.0 | 127.0 | 0.0 | 0.00% | 88,700 |
| 2025-10-02 | 128.0 | 129.0 | 126.0 | 127.0 | -1.0 | -0.78% | 188,500 |
| 2025-10-01 | 128.0 | 130.0 | 128.0 | 128.0 | -1.0 | -0.78% | 36,600 |
| 2025-09-30 | 129.0 | 129.0 | 128.0 | 129.0 | 0.0 | 0.00% | 145,800 |
| 2025-09-29 | 130.0 | 130.0 | 129.0 | 129.0 | -1.0 | -0.77% | 14,700 |
| 2025-09-26 | 129.0 | 130.0 | 129.0 | 130.0 | 0.0 | 0.00% | 114,800 |
| 2025-09-25 | 130.0 | 131.0 | 130.0 | 130.0 | 0.0 | 0.00% | 31,500 |
| 2025-09-24 | 131.0 | 131.0 | 130.0 | 130.0 | -1.0 | -0.76% | 4,100 |
| 2025-09-22 | 130.0 | 132.0 | 130.0 | 131.0 | +1.0 | +0.77% | 68,700 |
| 2025-09-19 | 130.0 | 132.0 | 130.0 | 130.0 | 0.0 | 0.00% | 43,200 |
| 2025-09-18 | 131.0 | 131.0 | 129.0 | 130.0 | -1.0 | -0.76% | 51,000 |
| 2025-09-17 | 132.0 | 132.0 | 130.0 | 131.0 | 0.0 | 0.00% | 55,500 |
| 2025-09-16 | 131.0 | 131.0 | 130.0 | 131.0 | 0.0 | 0.00% | 24,600 |
| 2025-09-12 | 133.0 | 133.0 | 130.0 | 131.0 | — | — | 173,000 |
直近120営業日分を表示