日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2014/12/30 3,645 3,645 3,515 3,520 574,000
2014/12/29 3,645 3,650 3,565 3,630 469,000
2014/12/26 3,565 3,630 3,565 3,615 271,000
2014/12/25 3,550 3,580 3,540 3,565 293,000
2014/12/24 3,500 3,570 3,450 3,555 660,000
2014/12/22 3,465 3,495 3,430 3,450 468,000
2014/12/19 3,450 3,480 3,390 3,420 728,000
2014/12/18 3,465 3,550 3,380 3,385 1,183,000
2014/12/17 3,250 3,380 3,250 3,325 813,000
2014/12/16 3,270 3,350 3,255 3,300 825,000
2014/12/15 3,355 3,400 3,320 3,325 1,023,000
2014/12/12 3,315 3,500 3,315 3,425 1,402,000
2014/12/11 3,335 3,440 3,320 3,375 1,077,000
2014/12/10 3,490 3,510 3,340 3,400 1,508,000
2014/12/09 3,580 3,670 3,535 3,560 1,437,000
2014/12/08 3,650 3,820 3,570 3,605 1,762,000
2014/12/05 3,405 3,675 3,400 3,585 1,447,000
2014/12/04 3,400 3,425 3,380 3,425 946,000
2014/12/03 3,405 3,465 3,340 3,365 1,700,000
2014/12/02 3,190 3,320 3,170 3,315 1,105,000
2014/12/01 3,080 3,205 3,080 3,200 986,000
2014/11/28 2,982 3,095 2,979 3,070 1,249,000
2014/11/27 2,982 2,998 2,935 2,945 1,179,000
2014/11/26 2,986 3,165 2,985 2,999 2,472,000
2014/11/25 2,870 2,982 2,855 2,971 2,147,000
2014/11/21 2,797 2,829 2,769 2,816 797,000
2014/11/20 2,790 2,807 2,767 2,770 726,000
2014/11/19 2,786 2,846 2,744 2,751 922,000
2014/11/18 2,634 2,775 2,629 2,748 2,002,000
2014/11/17 2,643 2,648 2,598 2,618 729,000
2014/11/14 2,623 2,647 2,611 2,646 553,000
2014/11/13 2,553 2,600 2,531 2,592 783,000
2014/11/12 2,553 2,599 2,545 2,569 1,077,000
2014/11/11 2,521 2,546 2,500 2,527 665,000
2014/11/10 2,521 2,550 2,506 2,517 853,000
2014/11/07 2,469 2,543 2,438 2,532 1,521,000
2014/11/06 2,540 2,582 2,503 2,517 667,000
2014/11/05 2,535 2,551 2,511 2,545 716,000
2014/11/04 2,624 2,647 2,562 2,565 1,172,000
2014/10/31 2,396 2,486 2,384 2,467 1,503,000
2014/10/30 2,345 2,370 2,342 2,366 915,000
2014/10/29 2,326 2,357 2,326 2,356 1,425,000
2014/10/28 2,213 2,291 2,194 2,280 1,037,000
2014/10/27 2,166 2,233 2,166 2,219 845,000
2014/10/24 2,174 2,182 2,154 2,158 1,102,000
2014/10/23 2,133 2,169 2,112 2,156 1,277,000
2014/10/22 2,200 2,200 2,128 2,160 2,946,000
2014/10/21 2,268 2,274 2,210 2,220 1,362,000
2014/10/20 2,217 2,258 2,211 2,251 782,000
2014/10/17 2,235 2,258 2,166 2,174 1,228,000
2014/10/16 2,224 2,284 2,219 2,242 1,183,000
2014/10/15 2,201 2,291 2,192 2,284 1,316,000
2014/10/14 2,168 2,219 2,168 2,208 1,957,000
2014/10/10 2,200 2,265 2,200 2,241 862,000
2014/10/09 2,297 2,322 2,275 2,284 1,158,000
2014/10/08 2,285 2,306 2,274 2,296 1,033,000
2014/10/07 2,328 2,365 2,323 2,332 880,000
2014/10/06 2,307 2,359 2,301 2,346 892,000
2014/10/03 2,264 2,297 2,259 2,282 917,000
2014/10/02 2,308 2,308 2,250 2,264 1,225,000
2014/10/01 2,460 2,460 2,340 2,347 1,889,000
2014/09/30 2,461 2,483 2,425 2,465 793,000
2014/09/29 2,480 2,480 2,450 2,464 828,000
2014/09/26 2,415 2,446 2,402 2,442 809,000
2014/09/25 2,421 2,438 2,414 2,438 973,000
2014/09/24 2,388 2,406 2,362 2,402 1,172,000
2014/09/22 2,415 2,429 2,356 2,386 1,186,000
2014/09/19 2,400 2,422 2,386 2,415 800,000
2014/09/18 2,408 2,408 2,379 2,385 1,073,000
2014/09/17 2,360 2,408 2,358 2,366 1,897,000
2014/09/16 2,338 2,360 2,290 2,352 1,958,000
2014/09/12 2,400 2,409 2,316 2,335 2,484,000
2014/09/11 2,392 2,410 2,359 2,389 1,815,000
2014/09/10 2,439 2,440 2,368 2,390 3,703,000
2014/09/09 2,530 2,537 2,460 2,464 2,938,000
2014/09/08 2,515 2,533 2,462 2,519 1,948,000
2014/09/05 2,625 2,626 2,523 2,534 2,364,000
2014/09/04 2,631 2,650 2,610 2,625 1,021,000
2014/09/03 2,642 2,650 2,609 2,622 839,000
2014/09/02 2,590 2,618 2,585 2,611 616,000
2014/09/01 2,571 2,588 2,565 2,585 560,000
2014/08/29 2,550 2,582 2,545 2,574 871,000
2014/08/28 2,520 2,570 2,520 2,563 861,000
2014/08/27 2,495 2,529 2,481 2,522 1,377,000
2014/08/26 2,500 2,510 2,488 2,505 739,000
2014/08/25 2,467 2,497 2,460 2,493 669,000
2014/08/22 2,510 2,517 2,478 2,486 1,089,000
2014/08/21 2,468 2,496 2,466 2,496 678,000
2014/08/20 2,420 2,453 2,416 2,449 830,000
2014/08/19 2,420 2,421 2,382 2,406 1,586,000
2014/08/18 2,426 2,435 2,410 2,420 555,000
2014/08/15 2,443 2,448 2,423 2,430 588,000
2014/08/14 2,406 2,457 2,395 2,431 1,380,000
2014/08/13 2,367 2,392 2,349 2,374 1,667,000
2014/08/12 2,420 2,433 2,376 2,401 1,121,000
2014/08/11 2,383 2,413 2,370 2,409 956,000
2014/08/08 2,390 2,400 2,319 2,354 1,379,000
2014/08/07 2,378 2,398 2,355 2,398 1,108,000
2014/08/06 2,396 2,421 2,358 2,373 1,407,000
2014/08/05 2,364 2,436 2,306 2,394 2,810,000
2014/08/04 2,392 2,460 2,392 2,443 900,000
2014/08/01 2,385 2,409 2,383 2,404 656,000
2014/07/31 2,400 2,409 2,377 2,404 1,210,000
2014/07/30 2,407 2,409 2,374 2,391 1,150,000
2014/07/29 2,380 2,414 2,380 2,407 721,000
2014/07/28 2,356 2,396 2,324 2,394 810,000
2014/07/25 2,357 2,366 2,335 2,360 678,000
2014/07/24 2,400 2,410 2,326 2,337 2,001,000
2014/07/23 2,325 2,397 2,325 2,388 1,694,000
2014/07/22 2,246 2,315 2,229 2,311 2,090,000
2014/07/18 2,250 2,260 2,227 2,246 1,335,000
2014/07/17 2,301 2,315 2,251 2,280 1,749,000
2014/07/16 2,278 2,316 2,266 2,292 1,163,000
2014/07/15 2,211 2,274 2,211 2,262 1,279,000
2014/07/14 2,206 2,226 2,179 2,211 1,313,000
2014/07/11 2,175 2,208 2,164 2,207 1,793,000
2014/07/10 2,214 2,225 2,194 2,208 2,138,000
2014/07/09 2,177 2,217 2,157 2,213 1,801,000
2014/07/08 2,180 2,221 2,165 2,210 1,368,000
2014/07/07 2,221 2,233 2,191 2,215 1,396,000
2014/07/04 2,240 2,260 2,212 2,243 1,564,000
2014/07/03 2,193 2,233 2,177 2,224 1,693,000
2014/07/02 2,216 2,219 2,191 2,208 1,039,000
2014/07/01 2,170 2,198 2,163 2,195 1,457,000
2014/06/30 2,098 2,148 2,089 2,144 1,666,000
2014/06/27 2,060 2,086 2,030 2,065 2,184,000
2014/06/26 2,050 2,088 2,042 2,073 1,137,000
2014/06/25 2,081 2,096 2,040 2,055 1,811,000
2014/06/24 2,058 2,096 2,028 2,094 1,502,000
2014/06/23 2,052 2,072 2,021 2,067 1,985,000
2014/06/20 1,985 2,017 1,974 2,017 1,503,000
2014/06/19 1,959 1,973 1,940 1,970 1,494,000
2014/06/18 1,900 1,944 1,890 1,940 1,676,000
2014/06/17 1,860 1,907 1,860 1,900 2,059,000
2014/06/16 1,817 1,837 1,809 1,834 1,046,000
2014/06/13 1,800 1,819 1,785 1,817 1,381,000
2014/06/12 1,736 1,792 1,719 1,791 1,174,000
2014/06/11 1,721 1,733 1,717 1,732 730,000
2014/06/10 1,712 1,723 1,712 1,720 665,000
2014/06/09 1,730 1,732 1,716 1,720 760,000
2014/06/06 1,737 1,744 1,725 1,736 787,000
2014/06/05 1,722 1,737 1,712 1,724 602,000
2014/06/04 1,698 1,726 1,695 1,722 1,227,000
2014/06/03 1,738 1,747 1,706 1,720 1,478,000
2014/06/02 1,635 1,702 1,628 1,697 1,422,000
2014/05/30 1,617 1,636 1,615 1,623 807,000
2014/05/29 1,606 1,628 1,603 1,618 742,000
2014/05/28 1,594 1,628 1,588 1,618 988,000
2014/05/27 1,622 1,655 1,602 1,605 740,000
2014/05/26 1,573 1,639 1,563 1,637 1,852,000
2014/05/23 1,537 1,550 1,523 1,533 688,000
2014/05/22 1,506 1,536 1,483 1,523 988,000
2014/05/21 1,464 1,482 1,447 1,481 1,058,000
2014/05/20 1,465 1,479 1,450 1,470 550,000
2014/05/19 1,480 1,487 1,443 1,446 979,000
2014/05/16 1,470 1,494 1,462 1,491 918,000
2014/05/15 1,546 1,546 1,501 1,503 770,000
2014/05/14 1,547 1,549 1,518 1,547 904,000
2014/05/13 1,543 1,551 1,503 1,547 1,003,000
2014/05/12 1,548 1,581 1,503 1,506 1,884,000
2014/05/09 1,560 1,591 1,543 1,580 668,000
2014/05/08 1,565 1,577 1,543 1,570 529,000
2014/05/07 1,432 1,582 1,432 1,565 1,984,000
2014/05/02 1,630 1,637 1,605 1,622 386,000
2014/05/01 1,606 1,632 1,584 1,630 766,000
2014/04/30 1,635 1,645 1,575 1,580 760,000
2014/04/28 1,614 1,638 1,595 1,627 863,000
2014/04/25 1,580 1,642 1,578 1,614 1,263,000
2014/04/24 1,655 1,665 1,594 1,620 1,190,000
2014/04/23 1,664 1,675 1,628 1,655 1,162,000
2014/04/22 1,646 1,669 1,638 1,644 1,377,000
2014/04/21 1,605 1,649 1,604 1,644 770,000
2014/04/18 1,595 1,617 1,575 1,617 575,000
2014/04/17 1,563 1,586 1,561 1,571 387,000
2014/04/16 1,525 1,564 1,524 1,563 488,000
2014/04/15 1,524 1,538 1,524 1,529 403,000
2014/04/14 1,518 1,545 1,517 1,522 528,000
2014/04/11 1,495 1,539 1,480 1,533 748,000
2014/04/10 1,517 1,549 1,517 1,532 792,000
2014/04/09 1,521 1,534 1,509 1,514 997,000
2014/04/08 1,575 1,578 1,546 1,546 697,000
2014/04/07 1,577 1,610 1,570 1,594 759,000
2014/04/04 1,617 1,618 1,578 1,596 1,061,000
2014/04/03 1,638 1,660 1,620 1,621 1,017,000
2014/04/02 1,562 1,652 1,551 1,627 1,938,000
2014/04/01 1,564 1,564 1,533 1,561 927,000
2014/03/31 1,541 1,568 1,513 1,564 600,000
2014/03/28 1,548 1,561 1,506 1,535 799,000
2014/03/27 1,549 1,561 1,525 1,558 1,454,000
2014/03/26 1,512 1,529 1,504 1,523 1,103,000
2014/03/25 1,490 1,519 1,474 1,489 1,494,000
2014/03/24 1,484 1,530 1,457 1,460 1,669,000
2014/03/20 1,478 1,478 1,411 1,414 1,580,000
2014/03/19 1,472 1,495 1,461 1,485 1,365,000
2014/03/18 1,469 1,485 1,464 1,472 668,000
2014/03/17 1,465 1,480 1,443 1,454 811,000
2014/03/14 1,527 1,548 1,494 1,495 1,321,000
2014/03/13 1,522 1,563 1,520 1,556 820,000
2014/03/12 1,571 1,595 1,542 1,548 882,000
2014/03/11 1,606 1,625 1,578 1,611 590,000
2014/03/10 1,538 1,609 1,532 1,606 1,187,000
2014/03/07 1,591 1,591 1,561 1,576 427,000
2014/03/06 1,554 1,578 1,547 1,575 662,000
2014/03/05 1,594 1,597 1,573 1,582 1,158,000
2014/03/04 1,508 1,556 1,471 1,549 734,000
2014/03/03 1,541 1,541 1,499 1,519 1,354,000
2014/02/28 1,560 1,560 1,527 1,558 1,161,000
2014/02/27 1,546 1,590 1,540 1,568 1,192,000
2014/02/26 1,533 1,566 1,533 1,546 543,000
2014/02/25 1,538 1,577 1,534 1,556 516,000
2014/02/24 1,555 1,564 1,523 1,550 686,000
2014/02/21 1,514 1,559 1,514 1,547 1,376,000
2014/02/20 1,499 1,528 1,487 1,497 1,321,000
2014/02/19 1,550 1,550 1,490 1,508 1,380,000
2014/02/18 1,500 1,570 1,473 1,556 1,859,000
2014/02/17 1,500 1,525 1,470 1,510 1,483,000
2014/02/14 1,550 1,559 1,501 1,537 1,059,000
2014/02/13 1,565 1,567 1,525 1,532 546,000
2014/02/12 1,549 1,587 1,549 1,565 1,326,000
2014/02/10 1,538 1,580 1,516 1,549 1,197,000
2014/02/07 1,490 1,510 1,474 1,508 1,636,000
2014/02/06 1,449 1,495 1,441 1,458 2,439,000
2014/02/05 1,378 1,439 1,348 1,420 4,025,000
2014/02/04 1,470 1,500 1,301 1,337 5,091,000
2014/02/03 1,704 1,725 1,697 1,701 752,000
2014/01/31 1,745 1,754 1,697 1,705 1,195,000
2014/01/30 1,757 1,757 1,723 1,740 1,307,000
2014/01/29 1,773 1,793 1,769 1,786 584,000
2014/01/28 1,785 1,797 1,748 1,758 910,000
2014/01/27 1,754 1,775 1,744 1,746 1,151,000
2014/01/24 1,807 1,833 1,804 1,817 1,035,000
2014/01/23 1,861 1,870 1,831 1,831 777,000
2014/01/22 1,849 1,868 1,828 1,864 797,000
2014/01/21 1,882 1,896 1,839 1,840 774,000
2014/01/20 1,850 1,892 1,850 1,881 926,000
2014/01/17 1,820 1,838 1,804 1,838 753,000
2014/01/16 1,830 1,847 1,814 1,820 495,000
2014/01/15 1,805 1,823 1,795 1,822 769,000
2014/01/14 1,776 1,797 1,755 1,783 1,092,000
2014/01/10 1,790 1,800 1,766 1,795 867,000
2014/01/09 1,789 1,805 1,756 1,776 552,000
2014/01/08 1,771 1,792 1,751 1,767 722,000
2014/01/07 1,794 1,805 1,759 1,767 922,000
2014/01/06 1,760 1,795 1,749 1,788 994,000

このページの先頭へ