日本ペイントホールディングス(4612)の株価時系列情報
日本ペイントホールディングス(4612)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 1,270 | 1,295 | 1,259 | 1,286 | 4,512,500 |
| 2025/07/30 | 1,254 | 1,268 | 1,243 | 1,254 | 20,915,900 |
| 2025/07/29 | 1,274 | 1,278 | 1,254 | 1,258 | 3,312,400 |
| 2025/07/28 | 1,307 | 1,310 | 1,286 | 1,295 | 2,222,100 |
| 2025/07/25 | 1,287 | 1,300 | 1,280 | 1,300 | 2,085,500 |
| 2025/07/24 | 1,300 | 1,308 | 1,293 | 1,302 | 3,142,000 |
| 2025/07/23 | 1,223 | 1,299 | 1,223 | 1,287 | 5,517,500 |
| 2025/07/22 | 1,210 | 1,227 | 1,192 | 1,226 | 3,201,000 |
| 2025/07/18 | 1,208 | 1,214 | 1,198 | 1,199 | 2,039,900 |
| 2025/07/17 | 1,211 | 1,221 | 1,199 | 1,201 | 2,639,400 |
| 2025/07/16 | 1,242 | 1,247 | 1,215 | 1,215 | 2,130,100 |
| 2025/07/15 | 1,240 | 1,243 | 1,221 | 1,221 | 2,070,500 |
| 2025/07/14 | 1,232 | 1,240 | 1,223 | 1,227 | 2,285,700 |
| 2025/07/11 | 1,210 | 1,242 | 1,210 | 1,232 | 3,610,400 |
| 2025/07/10 | 1,191 | 1,203 | 1,179 | 1,203 | 3,564,900 |
| 2025/07/09 | 1,199 | 1,208 | 1,184 | 1,190 | 2,780,700 |
| 2025/07/08 | 1,190 | 1,206 | 1,174 | 1,188 | 3,432,600 |
| 2025/07/07 | 1,168 | 1,180 | 1,157 | 1,180 | 2,059,400 |
| 2025/07/04 | 1,170 | 1,177 | 1,161 | 1,169 | 1,552,300 |
| 2025/07/03 | 1,147 | 1,176 | 1,138 | 1,170 | 2,252,400 |
| 2025/07/02 | 1,158 | 1,160 | 1,139 | 1,145 | 2,579,700 |
| 2025/07/01 | 1,160 | 1,170 | 1,143 | 1,151 | 1,938,200 |
| 2025/06/30 | 1,155 | 1,168 | 1,152 | 1,160 | 2,382,300 |
| 2025/06/27 | 1,160 | 1,165 | 1,154 | 1,157 | 2,336,800 |
| 2025/06/26 | 1,134 | 1,167 | 1,134 | 1,153 | 3,768,300 |
| 2025/06/25 | 1,128 | 1,144 | 1,121 | 1,141 | 2,388,100 |
| 2025/06/24 | 1,123 | 1,152 | 1,118 | 1,136 | 3,617,700 |
| 2025/06/23 | 1,100 | 1,111 | 1,092 | 1,105 | 1,849,600 |
| 2025/06/20 | 1,140 | 1,141 | 1,107 | 1,112 | 4,751,000 |
| 2025/06/19 | 1,125 | 1,144 | 1,113 | 1,140 | 2,386,700 |
| 2025/06/18 | 1,120 | 1,127 | 1,110 | 1,123 | 2,310,200 |
| 2025/06/17 | 1,111 | 1,119 | 1,110 | 1,114 | 1,373,500 |
| 2025/06/16 | 1,114 | 1,119 | 1,107 | 1,110 | 1,731,100 |
| 2025/06/13 | 1,117 | 1,128 | 1,086 | 1,103 | 2,732,400 |
| 2025/06/12 | 1,128 | 1,133 | 1,112 | 1,124 | 3,034,100 |
| 2025/06/11 | 1,147 | 1,152 | 1,134 | 1,141 | 2,541,900 |
| 2025/06/10 | 1,140 | 1,155 | 1,133 | 1,145 | 3,466,500 |
| 2025/06/09 | 1,144 | 1,150 | 1,125 | 1,142 | 3,929,900 |
| 2025/06/06 | 1,099 | 1,113 | 1,092 | 1,095 | 1,960,300 |
| 2025/06/05 | 1,078 | 1,098 | 1,074 | 1,098 | 2,064,100 |
| 2025/06/04 | 1,096 | 1,097 | 1,080 | 1,089 | 2,369,800 |
| 2025/06/03 | 1,098 | 1,109 | 1,086 | 1,096 | 2,905,600 |
| 2025/06/02 | 1,079 | 1,096 | 1,078 | 1,085 | 1,770,900 |
| 2025/05/30 | 1,053 | 1,091 | 1,051 | 1,090 | 3,935,400 |
| 2025/05/29 | 1,068 | 1,084 | 1,067 | 1,074 | 1,833,000 |
| 2025/05/28 | 1,075 | 1,077 | 1,068 | 1,068 | 1,963,000 |
| 2025/05/27 | 1,057 | 1,064 | 1,052 | 1,064 | 1,473,900 |
| 2025/05/26 | 1,053 | 1,068 | 1,049 | 1,068 | 1,238,200 |
| 2025/05/23 | 1,045 | 1,066 | 1,040 | 1,058 | 1,806,300 |
| 2025/05/22 | 1,039 | 1,053 | 1,029 | 1,039 | 2,195,300 |
| 2025/05/21 | 1,058 | 1,065 | 1,041 | 1,049 | 2,789,700 |
| 2025/05/20 | 1,074 | 1,080 | 1,047 | 1,064 | 2,512,800 |
| 2025/05/19 | 1,058 | 1,080 | 1,057 | 1,067 | 2,635,900 |
| 2025/05/16 | 1,103 | 1,108 | 1,057 | 1,063 | 4,212,200 |
| 2025/05/15 | 1,106 | 1,139 | 1,092 | 1,111 | 3,708,700 |
| 2025/05/14 | 1,095 | 1,100 | 1,066 | 1,087 | 2,901,200 |
| 2025/05/13 | 1,123 | 1,123 | 1,103 | 1,109 | 2,939,500 |
| 2025/05/12 | 1,090 | 1,097 | 1,081 | 1,095 | 1,543,700 |
| 2025/05/09 | 1,084 | 1,096 | 1,076 | 1,084 | 2,183,600 |
| 2025/05/08 | 1,077 | 1,092 | 1,067 | 1,078 | 2,832,100 |
| 2025/05/07 | 1,120 | 1,123 | 1,076 | 1,076 | 7,227,500 |
| 2025/05/02 | 1,092 | 1,103 | 1,089 | 1,102 | 2,150,700 |
| 2025/05/01 | 1,093 | 1,098 | 1,080 | 1,082 | 2,192,100 |
| 2025/04/30 | 1,075 | 1,087 | 1,072 | 1,085 | 4,207,100 |
| 2025/04/28 | 1,078 | 1,078 | 1,057 | 1,058 | 2,020,300 |
| 2025/04/25 | 1,067 | 1,074 | 1,059 | 1,059 | 1,675,200 |
| 2025/04/24 | 1,057 | 1,071 | 1,055 | 1,067 | 2,003,400 |
| 2025/04/23 | 1,065 | 1,073 | 1,048 | 1,050 | 2,070,900 |
| 2025/04/22 | 1,036 | 1,048 | 1,026 | 1,043 | 1,744,400 |
| 2025/04/21 | 1,052 | 1,052 | 1,035 | 1,043 | 1,407,200 |
| 2025/04/18 | 1,055 | 1,059 | 1,045 | 1,055 | 1,022,800 |
| 2025/04/17 | 1,029 | 1,059 | 1,025 | 1,055 | 1,952,300 |
| 2025/04/16 | 1,034 | 1,042 | 1,009 | 1,027 | 2,863,300 |
| 2025/04/15 | 1,066 | 1,068 | 1,039 | 1,044 | 1,805,900 |
| 2025/04/14 | 1,050 | 1,063 | 1,040 | 1,049 | 1,536,500 |
| 2025/04/11 | 987 | 1,042 | 984 | 1,037 | 5,354,000 |
| 2025/04/10 | 1,037 | 1,042 | 1,020 | 1,030 | 5,042,100 |
| 2025/04/09 | 978 | 980 | 949 | 970 | 3,919,000 |
| 2025/04/08 | 994 | 1,023 | 974 | 1,008 | 4,525,900 |
| 2025/04/07 | 1,017 | 1,022 | 966 | 979 | 5,742,100 |
| 2025/04/04 | 1,068 | 1,078 | 1,016 | 1,045 | 8,608,900 |
| 2025/04/03 | 1,074 | 1,132 | 1,072 | 1,131 | 4,432,600 |
| 2025/04/02 | 1,150 | 1,156 | 1,143 | 1,153 | 2,895,200 |
| 2025/04/01 | 1,144 | 1,166 | 1,143 | 1,143 | 3,655,000 |
| 2025/03/31 | 1,126 | 1,146 | 1,117 | 1,121 | 3,895,700 |
| 2025/03/28 | 1,166 | 1,168 | 1,136 | 1,146 | 3,274,900 |
| 2025/03/27 | 1,153 | 1,181 | 1,152 | 1,180 | 3,357,200 |
| 2025/03/26 | 1,168 | 1,185 | 1,157 | 1,162 | 2,940,200 |
| 2025/03/25 | 1,177 | 1,179 | 1,151 | 1,167 | 2,585,300 |
| 2025/03/24 | 1,187 | 1,194 | 1,161 | 1,169 | 2,805,000 |
| 2025/03/21 | 1,206 | 1,223 | 1,198 | 1,198 | 3,611,900 |
| 2025/03/19 | 1,211 | 1,225 | 1,201 | 1,218 | 2,034,200 |
| 2025/03/18 | 1,211 | 1,227 | 1,198 | 1,223 | 3,516,000 |
| 2025/03/17 | 1,142 | 1,200 | 1,142 | 1,195 | 4,121,200 |
| 2025/03/14 | 1,110 | 1,138 | 1,106 | 1,130 | 2,964,300 |
| 2025/03/13 | 1,106 | 1,128 | 1,103 | 1,121 | 2,585,800 |
| 2025/03/12 | 1,097 | 1,120 | 1,092 | 1,108 | 4,213,400 |
| 2025/03/11 | 1,152 | 1,154 | 1,097 | 1,102 | 4,624,100 |
| 2025/03/10 | 1,161 | 1,174 | 1,156 | 1,160 | 3,121,200 |
| 2025/03/07 | 1,147 | 1,161 | 1,141 | 1,156 | 3,476,000 |
| 2025/03/06 | 1,131 | 1,162 | 1,129 | 1,156 | 4,564,000 |
| 2025/03/05 | 1,120 | 1,140 | 1,114 | 1,139 | 4,552,400 |
| 2025/03/04 | 1,096 | 1,119 | 1,092 | 1,109 | 3,331,900 |
| 2025/03/03 | 1,114 | 1,124 | 1,090 | 1,107 | 3,042,500 |
| 2025/02/28 | 1,102 | 1,117 | 1,097 | 1,114 | 5,720,200 |
| 2025/02/27 | 1,093 | 1,101 | 1,088 | 1,101 | 2,776,300 |
| 2025/02/26 | 1,065 | 1,101 | 1,058 | 1,100 | 5,796,200 |
| 2025/02/25 | 1,029 | 1,061 | 1,023 | 1,058 | 3,740,800 |
| 2025/02/21 | 1,021 | 1,051 | 1,011 | 1,043 | 2,836,300 |
| 2025/02/20 | 1,035 | 1,043 | 1,029 | 1,032 | 2,524,600 |
| 2025/02/19 | 1,037 | 1,063 | 1,029 | 1,032 | 3,205,400 |
| 2025/02/18 | 1,010 | 1,038 | 1,008 | 1,031 | 3,033,200 |
| 2025/02/17 | 1,000 | 1,053 | 998 | 1,013 | 6,648,300 |
| 2025/02/14 | 976 | 977 | 950 | 950 | 2,758,600 |
| 2025/02/13 | 936 | 968 | 935 | 961 | 4,745,900 |
| 2025/02/12 | 927 | 937 | 919 | 935 | 2,904,200 |
| 2025/02/10 | 927 | 937 | 923 | 929 | 3,541,500 |
| 2025/02/07 | 933 | 935 | 923 | 926 | 2,761,700 |
| 2025/02/06 | 938 | 950 | 935 | 935 | 3,017,200 |
| 2025/02/05 | 940 | 949 | 933 | 938 | 2,869,700 |
| 2025/02/04 | 951 | 953 | 925 | 936 | 3,930,600 |
| 2025/02/03 | 953 | 961 | 933 | 939 | 5,519,200 |
| 2025/01/31 | 985 | 992 | 981 | 983 | 2,046,000 |
| 2025/01/30 | 1,000 | 1,007 | 993 | 995 | 1,621,400 |
| 2025/01/29 | 1,014 | 1,020 | 1,002 | 1,005 | 1,835,800 |
| 2025/01/28 | 1,006 | 1,022 | 994 | 1,019 | 1,843,000 |
| 2025/01/27 | 1,018 | 1,025 | 1,013 | 1,015 | 858,500 |
| 2025/01/24 | 1,015 | 1,026 | 1,011 | 1,012 | 1,212,400 |
| 2025/01/23 | 1,027 | 1,027 | 1,006 | 1,010 | 2,344,700 |
| 2025/01/22 | 1,007 | 1,024 | 1,006 | 1,016 | 2,136,900 |
| 2025/01/21 | 999 | 1,009 | 989 | 1,004 | 1,763,900 |
| 2025/01/20 | 981 | 994 | 977 | 987 | 1,289,400 |
| 2025/01/17 | 968 | 976 | 956 | 974 | 2,727,800 |
| 2025/01/16 | 975 | 984 | 965 | 966 | 3,407,900 |
| 2025/01/15 | 979 | 980 | 963 | 975 | 3,287,800 |
| 2025/01/14 | 969 | 986 | 961 | 984 | 3,378,700 |
| 2025/01/10 | 984 | 993 | 976 | 980 | 2,505,700 |
| 2025/01/09 | 992 | 1,000 | 984 | 989 | 3,057,000 |
| 2025/01/08 | 1,007 | 1,011 | 993 | 994 | 2,486,800 |
| 2025/01/07 | 1,000 | 1,013 | 993 | 1,010 | 2,968,100 |
| 2025/01/06 | 1,017 | 1,017 | 994 | 1,002 | 3,561,000 |
| 2024/12/30 | 1,033 | 1,038 | 1,016 | 1,024 | 2,014,100 |
| 2024/12/27 | 1,026 | 1,050 | 1,026 | 1,047 | 1,821,700 |
| 2024/12/26 | 1,034 | 1,039 | 1,018 | 1,031 | 1,291,900 |
| 2024/12/25 | 1,033 | 1,036 | 1,021 | 1,034 | 1,107,700 |
| 2024/12/24 | 1,034 | 1,045 | 1,034 | 1,040 | 1,044,000 |
| 2024/12/23 | 1,033 | 1,037 | 1,021 | 1,029 | 1,508,400 |
| 2024/12/20 | 1,026 | 1,029 | 1,016 | 1,017 | 2,321,300 |
| 2024/12/19 | 1,024 | 1,030 | 1,018 | 1,021 | 2,497,400 |
| 2024/12/18 | 1,055 | 1,058 | 1,041 | 1,042 | 2,070,800 |
| 2024/12/17 | 1,054 | 1,081 | 1,052 | 1,060 | 2,338,800 |
| 2024/12/16 | 1,070 | 1,077 | 1,056 | 1,059 | 1,414,500 |
| 2024/12/13 | 1,060 | 1,073 | 1,051 | 1,068 | 2,627,100 |
| 2024/12/12 | 1,083 | 1,087 | 1,071 | 1,075 | 2,181,900 |
| 2024/12/11 | 1,092 | 1,095 | 1,069 | 1,081 | 2,763,400 |
| 2024/12/10 | 1,104 | 1,112 | 1,079 | 1,095 | 4,874,000 |
| 2024/12/09 | 1,040 | 1,045 | 1,019 | 1,030 | 2,703,300 |
| 2024/12/06 | 1,050 | 1,054 | 1,036 | 1,039 | 1,380,900 |
| 2024/12/05 | 1,053 | 1,053 | 1,036 | 1,049 | 1,770,700 |
| 2024/12/04 | 1,049 | 1,058 | 1,035 | 1,048 | 2,443,900 |
| 2024/12/03 | 1,050 | 1,060 | 1,042 | 1,050 | 2,204,400 |
| 2024/12/02 | 1,037 | 1,048 | 1,031 | 1,043 | 3,354,500 |
| 2024/11/29 | 1,021 | 1,028 | 1,017 | 1,024 | 2,586,300 |
| 2024/11/28 | 999 | 1,021 | 999 | 1,014 | 3,092,300 |
| 2024/11/27 | 1,000 | 1,009 | 989 | 997 | 2,634,100 |
| 2024/11/26 | 994 | 1,006 | 993 | 1,005 | 1,972,300 |
| 2024/11/25 | 1,014 | 1,022 | 998 | 1,003 | 4,727,000 |
| 2024/11/22 | 998 | 1,008 | 995 | 999 | 2,697,900 |
| 2024/11/21 | 991 | 1,004 | 988 | 994 | 2,617,000 |
| 2024/11/20 | 1,006 | 1,017 | 995 | 999 | 3,016,100 |
| 2024/11/19 | 974 | 1,008 | 972 | 992 | 3,863,900 |
| 2024/11/18 | 973 | 975 | 961 | 971 | 4,118,400 |
| 2024/11/15 | 995 | 999 | 958 | 988 | 7,885,100 |
| 2024/11/14 | 1,072 | 1,077 | 1,033 | 1,037 | 4,210,300 |
| 2024/11/13 | 1,074 | 1,078 | 1,064 | 1,069 | 1,839,100 |
| 2024/11/12 | 1,074 | 1,096 | 1,074 | 1,081 | 2,880,100 |
| 2024/11/11 | 1,065 | 1,082 | 1,060 | 1,070 | 3,018,600 |
| 2024/11/08 | 1,087 | 1,102 | 1,077 | 1,083 | 3,591,200 |
| 2024/11/07 | 1,099 | 1,112 | 1,077 | 1,083 | 3,966,400 |
| 2024/11/06 | 1,130 | 1,141 | 1,106 | 1,107 | 3,577,200 |
| 2024/11/05 | 1,120 | 1,138 | 1,115 | 1,122 | 3,628,200 |
| 2024/11/01 | 1,150 | 1,160 | 1,131 | 1,135 | 4,343,100 |
| 2024/10/31 | 1,176 | 1,195 | 1,168 | 1,174 | 4,738,600 |
| 2024/10/30 | 1,189 | 1,218 | 1,166 | 1,180 | 10,558,400 |
| 2024/10/29 | 1,259 | 1,259 | 1,146 | 1,164 | 12,700,500 |
| 2024/10/28 | 1,002 | 1,023 | 999 | 1,019 | 2,101,200 |
| 2024/10/25 | 1,017 | 1,017 | 1,001 | 1,004 | 2,241,000 |
| 2024/10/24 | 1,009 | 1,023 | 1,009 | 1,014 | 2,728,100 |
| 2024/10/23 | 1,021 | 1,032 | 1,017 | 1,021 | 2,447,500 |
| 2024/10/22 | 1,033 | 1,034 | 1,017 | 1,024 | 2,884,300 |
| 2024/10/21 | 1,037 | 1,047 | 1,035 | 1,039 | 2,543,400 |
| 2024/10/18 | 1,030 | 1,033 | 1,015 | 1,023 | 3,076,200 |
| 2024/10/17 | 1,050 | 1,063 | 1,016 | 1,025 | 6,309,200 |
| 2024/10/16 | 1,059 | 1,059 | 1,027 | 1,049 | 5,637,000 |
| 2024/10/15 | 1,087 | 1,101 | 1,064 | 1,068 | 3,029,300 |
| 2024/10/11 | 1,082 | 1,101 | 1,082 | 1,082 | 3,382,100 |
| 2024/10/10 | 1,097 | 1,099 | 1,081 | 1,090 | 3,426,600 |
| 2024/10/09 | 1,087 | 1,125 | 1,071 | 1,087 | 5,770,800 |
| 2024/10/08 | 1,138 | 1,144 | 1,060 | 1,071 | 9,959,800 |
| 2024/10/07 | 1,147 | 1,174 | 1,146 | 1,151 | 4,976,400 |