KabuInsight

日本特殊塗料

4619
スタンダード/化学/Nihon Tokushu Toryo Co.,Ltd.
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
2026-03-132,312.02,337.02,312.02,329.0-33.0-1.40%59,800
2026-03-122,380.02,400.02,360.02,362.0-41.0-1.71%47,500
2026-03-112,430.02,430.02,403.02,403.0+4.0+0.17%34,600
2026-03-102,397.02,410.02,370.02,399.0+52.0+2.22%37,800
2026-03-092,349.02,349.02,301.02,347.0-68.0-2.82%83,300
2026-03-062,403.02,415.02,362.02,415.0-3.0-0.12%46,800
2026-03-052,421.02,432.02,390.02,418.0+79.0+3.38%54,900
2026-03-042,394.02,394.02,294.02,339.0-77.0-3.19%145,300
2026-03-032,472.02,473.02,405.02,416.0-54.0-2.19%66,000
2026-03-022,495.02,503.02,447.02,470.0-75.0-2.95%81,300
2026-02-272,478.02,545.02,460.02,545.0+94.0+3.84%81,600
2026-02-262,440.02,454.02,423.02,451.0+19.0+0.78%37,000
2026-02-252,431.02,442.02,415.02,432.0-5.0-0.21%54,000
2026-02-242,431.02,465.02,400.02,437.0+11.0+0.45%66,300
2026-02-202,431.02,431.02,394.02,426.0-5.0-0.21%31,800
2026-02-192,387.02,436.02,373.02,431.0+46.0+1.93%35,300
2026-02-182,388.02,397.02,379.02,385.00.00.00%29,500
2026-02-172,398.02,403.02,379.02,385.0-13.0-0.54%41,700
2026-02-162,392.02,408.02,374.02,398.0+7.0+0.29%45,800
2026-02-132,432.02,439.02,364.02,391.0-71.0-2.88%111,500
2026-02-122,455.02,465.02,448.02,462.0+12.0+0.49%52,000
2026-02-102,428.02,455.02,425.02,450.0+18.0+0.74%33,900
2026-02-092,453.02,464.02,420.02,432.0-3.0-0.12%52,200
2026-02-062,412.02,439.02,407.02,435.0+32.0+1.33%44,000
2026-02-052,400.02,430.02,400.02,403.0+16.0+0.67%51,900
2026-02-042,355.02,397.02,352.02,387.0+32.0+1.36%77,700
2026-02-032,331.02,357.02,330.02,355.0+30.0+1.29%41,200
2026-02-022,349.02,370.02,320.02,325.0-18.0-0.77%33,500
2026-01-302,330.02,343.02,312.02,343.0+13.0+0.56%33,200
2026-01-292,339.02,339.02,307.02,330.0-9.0-0.38%49,200
2026-01-282,360.02,360.02,335.02,339.0-31.0-1.31%27,600
2026-01-272,360.02,371.02,340.02,370.0+1.0+0.04%38,900
2026-01-262,411.02,411.02,359.02,369.0-51.0-2.11%62,200
2026-01-232,421.02,423.02,411.02,420.00.00.00%19,100
2026-01-222,405.02,423.02,401.02,420.0+25.0+1.04%51,000
2026-01-212,391.02,398.02,374.02,395.0-5.0-0.21%39,100
2026-01-202,450.02,450.02,400.02,400.0-40.0-1.64%66,000
2026-01-192,451.02,451.02,430.02,440.0-11.0-0.45%41,900
2026-01-162,426.02,456.02,420.02,451.0+29.0+1.20%42,500
2026-01-152,430.02,430.02,415.02,422.00.00.00%51,200
2026-01-142,401.02,422.02,398.02,422.0+21.0+0.87%36,100
2026-01-132,425.02,434.02,393.02,401.0-1.0-0.04%68,100
2026-01-092,387.02,405.02,387.02,402.0+19.0+0.80%38,700
2026-01-082,385.02,411.02,382.02,383.0+4.0+0.17%31,700
2026-01-072,355.02,389.02,341.02,379.0+18.0+0.76%53,800
2026-01-062,331.02,369.02,331.02,361.0+35.0+1.50%43,200
2026-01-052,346.02,355.02,312.02,326.0-9.0-0.39%46,500
2025-12-302,350.02,351.02,331.02,335.0-14.0-0.60%29,900
2025-12-292,347.02,359.02,339.02,349.0+12.0+0.51%31,100
2025-12-262,344.02,349.02,330.02,337.0-4.0-0.17%18,600
2025-12-252,332.02,344.02,330.02,341.0+12.0+0.52%16,000
2025-12-242,340.02,346.02,325.02,329.0-11.0-0.47%14,800
2025-12-232,333.02,373.02,330.02,340.0+9.0+0.39%28,700
2025-12-222,338.02,339.02,322.02,331.0-2.0-0.09%16,900
2025-12-192,321.02,340.02,315.02,333.0+8.0+0.34%31,000
2025-12-182,315.02,340.02,293.02,325.0+12.0+0.52%63,500
2025-12-172,343.02,348.02,311.02,313.0-15.0-0.64%40,100
2025-12-162,354.02,354.02,319.02,328.0+3.0+0.13%51,800
2025-12-152,289.02,330.02,280.02,325.0+38.0+1.66%61,000
2025-12-122,274.02,287.02,265.02,287.0+30.0+1.33%90,200
2025-12-112,286.02,286.02,243.02,257.0-25.0-1.10%57,600
2025-12-102,283.02,287.02,260.02,282.0+18.0+0.80%63,300
2025-12-092,283.02,293.02,250.02,264.0-5.0-0.22%39,500
2025-12-082,205.02,271.02,205.02,269.0+85.0+3.89%107,100
2025-12-052,204.02,207.02,180.02,184.0-24.0-1.09%51,600
2025-12-042,217.02,217.02,201.02,208.0-9.0-0.41%44,200
2025-12-032,214.02,226.02,201.02,217.0+7.0+0.32%27,200
2025-12-022,235.02,235.02,209.02,210.0-20.0-0.90%53,500
2025-12-012,255.02,256.02,218.02,230.0-14.0-0.62%50,900
2025-11-282,207.02,255.02,204.02,244.0+38.0+1.72%77,100
2025-11-272,210.02,212.02,199.02,206.0-4.0-0.18%69,200
2025-11-262,205.02,217.02,193.02,210.0+8.0+0.36%23,100
2025-11-252,199.02,211.02,190.02,202.0+10.0+0.46%54,900
2025-11-212,151.02,198.02,151.02,192.0+8.0+0.37%41,600
2025-11-202,162.02,191.02,162.02,184.0+33.0+1.53%54,300
2025-11-192,152.02,174.02,140.02,151.0-9.0-0.42%40,200
2025-11-182,172.02,183.02,152.02,160.0-12.0-0.55%47,200
2025-11-172,170.02,177.02,152.02,172.0+11.0+0.51%47,000
2025-11-142,174.02,180.02,155.02,161.0-16.0-0.73%52,900
2025-11-132,158.02,191.02,152.02,177.0+61.0+2.88%188,700
2025-11-122,076.02,131.02,076.02,116.0+23.0+1.10%73,100
2025-11-112,079.02,093.02,070.02,093.0+23.0+1.11%52,200
2025-11-102,065.02,084.02,065.02,070.0+7.0+0.34%24,800
2025-11-072,060.02,066.02,050.02,063.0-2.0-0.10%21,800
2025-11-062,076.02,084.02,065.02,065.0-3.0-0.15%25,900
2025-11-052,100.02,100.02,046.02,068.0-35.0-1.66%41,500
2025-11-042,086.02,110.02,072.02,103.0+13.0+0.62%27,600
2025-10-312,090.02,100.02,075.02,090.0+1.0+0.05%26,300
2025-10-302,085.02,090.02,072.02,089.0+4.0+0.19%35,000
2025-10-292,111.02,117.02,085.02,085.0-31.0-1.47%27,700
2025-10-282,135.02,148.02,116.02,116.0-18.0-0.84%43,300
2025-10-272,125.02,150.02,124.02,134.0+9.0+0.42%35,000
2025-10-242,130.02,139.02,122.02,125.0-12.0-0.56%20,800
2025-10-232,125.02,146.02,120.02,137.0+3.0+0.14%21,100
2025-10-222,115.02,138.02,111.02,134.0+19.0+0.90%17,400
2025-10-212,144.02,144.02,113.02,115.0-30.0-1.40%27,500
2025-10-202,114.02,145.02,108.02,145.0+32.0+1.51%39,000
2025-10-172,111.02,113.02,093.02,113.0-4.0-0.19%17,800
2025-10-162,090.02,119.02,084.02,117.0+28.0+1.34%50,600
2025-10-152,060.02,089.02,060.02,089.0+36.0+1.75%65,400
2025-10-142,030.02,066.02,030.02,053.0-9.0-0.44%73,200
2025-10-102,086.02,092.02,055.02,062.0-46.0-2.18%58,300
2025-10-092,108.02,110.02,085.02,108.0+3.0+0.14%38,400
2025-10-082,117.02,128.02,103.02,105.0-12.0-0.57%42,300
2025-10-072,102.02,130.02,102.02,117.0-2.0-0.09%56,000
2025-10-062,106.02,119.02,093.02,119.0+39.0+1.88%85,300
2025-10-032,063.02,085.02,063.02,080.0+12.0+0.58%62,400
2025-10-022,085.02,096.02,050.02,068.0-19.0-0.91%59,400
2025-10-012,085.02,091.02,062.02,087.0-21.0-1.00%73,900
2025-09-302,120.02,120.02,085.02,108.0-14.0-0.66%92,400
2025-09-292,130.02,135.02,098.02,122.0-49.0-2.26%102,300
2025-09-262,170.02,190.02,170.02,171.0-4.0-0.18%98,900
2025-09-252,155.02,177.02,149.02,175.0+22.0+1.02%53,800
2025-09-242,153.02,166.02,133.02,153.0-32.0-1.46%115,800
2025-09-222,210.02,214.02,176.02,185.0-12.0-0.55%79,600
2025-09-192,206.02,216.02,169.02,197.0-9.0-0.41%118,400
2025-09-182,243.02,248.02,193.02,206.0-21.0-0.94%81,700
2025-09-172,240.02,240.02,215.02,227.0-3.0-0.13%54,400
2025-09-162,221.02,230.02,209.02,230.0+26.0+1.18%78,300
2025-09-122,178.02,221.02,178.02,204.0——61,200

直近120営業日分を表示