KabuInsight

イサム塗料

4624
スタンダード/化学/Isamu Paint 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
2026-03-134,015.04,015.04,015.04,015.0+70.0+1.77%400
2026-03-123,980.04,015.03,920.03,945.0+15.0+0.38%1,700
2026-03-114,005.04,005.03,905.03,930.0-70.0-1.75%1,600
2026-03-103,870.04,080.03,870.04,000.0+135.0+3.49%2,700
2026-03-093,785.03,875.03,730.03,865.0-60.0-1.53%1,300
2026-03-063,925.03,925.03,925.03,925.0-40.0-1.01%100
2026-03-053,945.04,025.03,945.03,965.0+70.0+1.80%1,200
2026-03-043,875.03,930.03,865.03,895.0-15.0-0.38%1,800
2026-03-034,125.04,125.03,900.03,910.0-220.0-5.33%2,400
2026-03-024,170.04,170.04,035.04,130.0-40.0-0.96%1,100
2026-02-274,200.04,200.04,130.04,170.0+40.0+0.97%500
2026-02-264,075.04,200.04,075.04,130.0+105.0+2.61%500
2026-02-254,025.04,035.04,015.04,025.0+20.0+0.50%700
2026-02-243,995.04,130.03,995.04,005.0+45.0+1.14%1,900
2026-02-204,030.04,030.03,960.03,960.0-70.0-1.74%600
2026-02-194,025.04,030.04,025.04,030.0+25.0+0.62%300
2026-02-184,010.04,010.03,900.04,005.0-40.0-0.99%1,500
2026-02-174,060.04,060.04,045.04,045.0-20.0-0.49%400
2026-02-163,920.04,065.03,920.04,065.0+150.0+3.83%1,700
2026-02-133,910.03,945.03,895.03,915.0-20.0-0.51%2,000
2026-02-124,130.04,130.03,815.03,935.0-195.0-4.72%5,100
2026-02-104,175.04,175.04,130.04,130.0-45.0-1.08%200
2026-02-094,300.04,300.04,175.04,175.0+85.0+2.08%800
2026-02-063,900.04,265.03,900.04,090.0+190.0+4.87%2,900
2026-02-053,815.03,900.03,815.03,900.0+85.0+2.23%1,900
2026-02-043,740.03,815.03,740.03,815.0+105.0+2.83%600
2026-02-033,680.03,710.03,680.03,710.0+30.0+0.82%600
2026-02-023,735.03,735.03,680.03,680.0-55.0-1.47%300
2026-01-303,685.03,735.03,685.03,735.0-10.0-0.27%200
2026-01-293,650.03,745.03,650.03,745.0+95.0+2.60%800
2026-01-283,640.03,675.03,640.03,650.0+20.0+0.55%600
2026-01-273,660.03,660.03,630.03,630.0-35.0-0.95%500
2026-01-263,665.03,665.03,665.03,665.0-55.0-1.48%600
2026-01-233,705.03,725.03,700.03,720.0-25.0-0.67%1,900
2026-01-223,780.03,780.03,730.03,745.0-95.0-2.47%1,500
2026-01-213,755.03,840.03,615.03,840.0+60.0+1.59%3,200
2026-01-203,765.03,800.03,765.03,780.0+20.0+0.53%1,100
2026-01-193,750.03,810.03,750.03,760.0-50.0-1.31%700
2026-01-163,780.03,810.03,715.03,810.0-15.0-0.39%700
2026-01-153,810.03,870.03,785.03,825.0+15.0+0.39%1,600
2026-01-143,810.03,810.03,810.03,810.0-20.0-0.52%500
2026-01-133,815.03,870.03,815.03,830.0-45.0-1.16%1,100
2026-01-093,730.03,875.03,700.03,875.0+100.0+2.65%2,400
2026-01-083,730.03,775.03,720.03,775.0+45.0+1.21%1,800
2026-01-073,670.03,895.03,670.03,730.0+60.0+1.63%2,800
2026-01-063,650.03,680.03,650.03,670.0+15.0+0.41%1,300
2026-01-053,570.03,725.03,570.03,655.0+85.0+2.38%3,500
2025-12-303,570.03,570.03,570.03,570.00.00.00%500
2025-12-293,575.03,575.03,540.03,570.00.00.00%2,200
2025-12-263,575.03,575.03,560.03,570.0-5.0-0.14%700
2025-12-253,575.03,575.03,575.03,575.00.00.00%—
2025-12-243,575.03,575.03,575.03,575.0-15.0-0.42%3,500
2025-12-233,575.03,590.03,575.03,590.0+10.0+0.28%6,500
2025-12-223,580.03,580.03,560.03,580.00.00.00%1,200
2025-12-193,570.03,580.03,570.03,580.0+15.0+0.42%800
2025-12-183,570.03,590.03,560.03,565.0-65.0-1.79%2,600
2025-12-173,590.03,635.03,590.03,630.0-75.0-2.02%3,900
2025-12-163,625.03,760.03,620.03,705.0+80.0+2.21%3,900
2025-12-153,620.03,640.03,620.03,625.0+5.0+0.14%1,000
2025-12-123,620.03,620.03,600.03,620.00.00.00%800
2025-12-113,590.03,620.03,590.03,620.0+15.0+0.42%600
2025-12-103,615.03,625.03,600.03,605.0-5.0-0.14%1,500
2025-12-093,610.03,620.03,595.03,610.0-25.0-0.69%1,200
2025-12-083,635.03,635.03,605.03,635.0+45.0+1.25%1,700
2025-12-053,560.03,635.03,550.03,590.0+55.0+1.56%8,300
2025-12-043,530.03,570.03,530.03,535.00.00.00%1,600
2025-12-033,515.03,545.03,515.03,535.0+20.0+0.57%1,100
2025-12-023,520.03,520.03,515.03,515.0-10.0-0.28%500
2025-12-013,525.03,525.03,525.03,525.00.00.00%400
2025-11-283,520.03,530.03,520.03,525.00.00.00%1,100
2025-11-273,530.03,550.03,525.03,525.0-25.0-0.70%800
2025-11-263,505.03,550.03,505.03,550.0+20.0+0.57%600
2025-11-253,530.03,595.03,530.03,530.0+5.0+0.14%71,200
2025-11-213,525.03,525.03,525.03,525.0-10.0-0.28%400
2025-11-203,530.03,550.03,530.03,535.0+5.0+0.14%800
2025-11-193,550.03,550.03,530.03,530.0-55.0-1.53%1,000
2025-11-183,585.03,585.03,585.03,585.00.00.00%500
2025-11-173,545.03,585.03,545.03,585.0+40.0+1.13%1,000
2025-11-143,545.03,545.03,545.03,545.0-35.0-0.98%300
2025-11-133,580.03,580.03,580.03,580.0-5.0-0.14%400
2025-11-123,585.03,585.03,585.03,585.0-10.0-0.28%200
2025-11-113,545.03,595.03,525.03,595.0+45.0+1.27%700
2025-11-103,555.03,585.03,550.03,550.0-50.0-1.39%900
2025-11-073,580.03,625.03,555.03,600.0+55.0+1.55%3,700
2025-11-063,545.03,615.03,475.03,545.0-15.0-0.42%3,800
2025-11-053,470.03,560.03,470.03,560.0+75.0+2.15%1,900
2025-11-043,475.03,500.03,475.03,485.0-5.0-0.14%400
2025-10-313,510.03,510.03,470.03,490.0-75.0-2.10%1,900
2025-10-303,520.03,565.03,520.03,565.0-25.0-0.70%300
2025-10-293,530.03,590.03,530.03,590.0+25.0+0.70%300
2025-10-283,545.03,565.03,545.03,565.0-30.0-0.83%500
2025-10-273,515.03,600.03,515.03,595.0+80.0+2.28%1,500
2025-10-243,505.03,515.03,505.03,515.0-20.0-0.57%500
2025-10-233,500.03,535.03,500.03,535.0+30.0+0.86%300
2025-10-223,505.03,505.03,505.03,505.00.00.00%—
2025-10-213,515.03,515.03,505.03,505.0-15.0-0.43%400
2025-10-203,510.03,520.03,510.03,520.0+25.0+0.72%300
2025-10-173,470.03,520.03,460.03,495.0-115.0-3.19%8,100
2025-10-163,625.03,625.03,540.03,610.0-15.0-0.41%900
2025-10-153,555.03,625.03,550.03,625.0+80.0+2.26%1,100
2025-10-143,535.03,580.03,535.03,545.0-130.0-3.54%3,400
2025-10-103,645.03,675.03,645.03,675.0+5.0+0.14%300
2025-10-093,670.03,675.03,670.03,670.00.00.00%43,500
2025-10-083,685.03,700.03,670.03,670.0-50.0-1.34%700
2025-10-073,660.03,720.03,660.03,720.0+65.0+1.78%1,400
2025-10-063,725.03,770.03,655.03,655.0-70.0-1.88%5,500
2025-10-033,715.03,725.03,710.03,725.0+20.0+0.54%1,300
2025-10-023,705.03,710.03,700.03,705.0-10.0-0.27%500
2025-10-013,785.03,785.03,695.03,715.00.00.00%1,000
2025-09-303,715.03,745.03,690.03,715.0+10.0+0.27%3,100
2025-09-293,695.03,705.03,665.03,705.0+25.0+0.68%1,300
2025-09-263,650.03,680.03,650.03,680.0+30.0+0.82%800
2025-09-253,650.03,650.03,630.03,650.0-35.0-0.95%400
2025-09-243,585.03,685.03,585.03,685.0+30.0+0.82%1,200
2025-09-223,600.03,670.03,600.03,655.0+95.0+2.67%800
2025-09-193,540.03,560.03,525.03,560.0+35.0+0.99%9,500
2025-09-183,525.03,525.03,525.03,525.0-60.0-1.67%1,100
2025-09-173,595.03,595.03,520.03,585.0-10.0-0.28%3,100
2025-09-163,535.03,595.03,535.03,595.0+70.0+1.99%700
2025-09-123,525.03,525.03,525.03,525.0———

直近120営業日分を表示