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
2020/12/30 11,420 11,600 11,330 11,330 325,700
2020/12/29 11,210 11,730 11,210 11,700 375,200
2020/12/28 11,880 11,930 11,640 11,700 172,500
2020/12/25 11,720 11,780 11,660 11,700 81,500
2020/12/24 11,760 11,810 11,600 11,660 142,100
2020/12/23 11,670 11,970 11,600 11,850 252,700
2020/12/22 11,710 11,860 11,480 11,670 219,400
2020/12/21 11,610 11,890 11,520 11,800 306,600
2020/12/18 11,720 11,800 11,410 11,620 487,300
2020/12/17 11,440 11,700 11,320 11,700 423,300
2020/12/16 11,240 11,430 11,140 11,390 561,700
2020/12/15 11,610 11,680 11,110 11,250 802,900
2020/12/14 11,670 12,310 11,660 11,810 616,300
2020/12/11 10,830 11,760 10,710 11,690 1,117,500
2020/12/10 11,000 11,100 10,580 10,680 622,400
2020/12/09 11,790 11,880 11,230 11,300 510,700
2020/12/08 11,870 12,000 11,800 11,890 249,500
2020/12/07 12,450 12,530 11,860 11,960 331,800
2020/12/04 12,570 12,580 12,180 12,440 313,400
2020/12/03 12,470 12,510 12,250 12,510 420,000
2020/12/02 12,550 12,590 12,130 12,380 833,000
2020/12/01 13,080 13,120 12,580 12,710 805,300
2020/11/30 13,500 13,660 13,140 13,370 1,347,800
2020/11/27 13,780 13,980 13,420 13,500 715,900
2020/11/26 13,480 13,970 13,460 13,750 413,200
2020/11/25 13,370 13,910 13,330 13,620 697,700
2020/11/24 12,670 13,190 12,660 13,180 687,500
2020/11/20 12,060 12,270 11,900 12,210 432,700
2020/11/19 11,470 11,930 11,450 11,930 558,100
2020/11/18 10,840 11,320 10,800 11,270 277,600
2020/11/17 10,730 10,840 10,630 10,790 528,300
2020/11/16 10,700 11,000 10,230 10,750 596,500
2020/11/13 10,660 10,740 10,480 10,600 337,700
2020/11/12 10,680 10,720 10,590 10,630 326,500
2020/11/11 10,350 10,690 10,280 10,640 487,200
2020/11/10 10,520 10,540 10,190 10,240 524,900
2020/11/09 10,340 10,450 10,250 10,370 231,400
2020/11/06 10,300 10,350 10,130 10,180 311,600
2020/11/05 9,680 10,240 9,670 10,200 514,400
2020/11/04 9,590 9,670 9,450 9,530 256,300
2020/11/02 9,410 9,550 9,340 9,460 280,200
2020/10/30 9,530 9,570 9,360 9,390 348,100
2020/10/29 9,580 9,620 9,480 9,580 258,800
2020/10/28 9,540 9,660 9,500 9,660 237,000
2020/10/27 9,390 9,600 9,270 9,600 263,600
2020/10/26 9,630 9,650 9,350 9,480 252,200
2020/10/23 9,860 9,860 9,640 9,700 256,100
2020/10/22 9,860 9,970 9,810 9,900 377,600
2020/10/21 10,130 10,180 9,990 10,020 237,900
2020/10/20 10,210 10,330 10,110 10,130 228,100
2020/10/19 10,250 10,360 10,150 10,290 202,100
2020/10/16 10,330 10,440 10,200 10,200 191,900
2020/10/15 10,640 10,670 10,320 10,400 184,500
2020/10/14 10,540 10,670 10,540 10,640 212,400
2020/10/13 10,590 10,650 10,520 10,650 169,400
2020/10/12 10,580 10,660 10,320 10,520 235,300
2020/10/09 10,700 10,750 10,600 10,650 247,400
2020/10/08 10,630 10,780 10,600 10,670 354,900
2020/10/07 10,610 10,730 10,570 10,650 391,800
2020/10/06 10,750 10,840 10,670 10,740 323,900
2020/10/05 10,890 10,890 10,660 10,710 354,600
2020/10/02 10,560 10,810 10,520 10,620 581,800
2020/09/30 11,120 11,220 10,810 10,810 539,200
2020/09/29 11,140 11,400 11,060 11,220 388,600
2020/09/28 11,210 11,410 11,160 11,280 505,900
2020/09/25 10,800 11,170 10,790 11,060 404,100
2020/09/24 10,930 11,010 10,750 10,750 462,300
2020/09/23 10,800 11,110 10,650 11,040 692,400
2020/09/18 10,190 10,520 10,060 10,500 552,400
2020/09/17 9,990 10,170 9,910 10,120 380,000
2020/09/16 9,800 10,010 9,680 9,980 339,300
2020/09/15 9,700 9,760 9,610 9,680 208,800
2020/09/14 9,510 9,690 9,510 9,630 233,200
2020/09/11 9,260 9,500 9,240 9,450 376,000
2020/09/10 9,250 9,260 9,070 9,240 234,000
2020/09/09 8,980 9,180 8,940 9,130 329,300
2020/09/08 9,120 9,150 8,940 9,040 274,500
2020/09/07 9,240 9,350 9,000 9,060 312,100
2020/09/04 9,300 9,410 9,260 9,320 224,200
2020/09/03 9,410 9,460 9,270 9,450 314,900
2020/09/02 9,110 9,330 9,030 9,310 417,000
2020/09/01 9,130 9,190 8,800 9,020 488,900
2020/08/31 9,280 9,360 9,090 9,100 591,900
2020/08/28 9,200 9,320 8,940 9,180 479,800
2020/08/27 9,320 9,470 9,130 9,220 522,700
2020/08/26 9,230 9,450 9,150 9,350 924,900
2020/08/25 9,040 9,490 8,940 9,180 1,101,200
2020/08/24 8,380 8,910 8,360 8,890 874,100
2020/08/21 8,060 8,700 7,630 8,490 1,997,700
2020/08/20 8,150 8,240 7,960 7,970 306,400
2020/08/19 8,380 8,380 8,210 8,240 311,700
2020/08/18 7,990 8,450 7,950 8,430 570,200
2020/08/17 8,280 8,310 8,010 8,010 446,300
2020/08/14 8,270 8,570 8,270 8,430 669,400
2020/08/13 8,140 8,330 8,080 8,200 709,100
2020/08/12 7,710 8,060 7,700 8,030 644,000
2020/08/11 7,540 7,730 7,470 7,650 392,800
2020/08/07 7,660 7,730 7,510 7,550 345,800
2020/08/06 7,620 7,640 7,450 7,620 277,300
2020/08/05 7,520 7,660 7,410 7,660 302,900
2020/08/04 7,500 7,570 7,410 7,460 305,600
2020/08/03 7,200 7,510 7,140 7,500 435,600
2020/07/31 7,520 7,520 7,180 7,180 518,800
2020/07/30 7,440 7,530 7,440 7,460 193,000
2020/07/29 7,460 7,560 7,360 7,410 263,200
2020/07/28 7,620 7,710 7,460 7,500 317,600
2020/07/27 7,430 7,640 7,410 7,640 399,600
2020/07/22 7,390 7,470 7,310 7,410 295,400
2020/07/21 7,390 7,550 7,380 7,470 298,900
2020/07/20 7,270 7,460 7,250 7,410 428,600
2020/07/17 7,540 7,590 7,230 7,230 440,500
2020/07/16 7,560 7,630 7,390 7,520 636,700
2020/07/15 7,750 7,790 7,540 7,680 699,900
2020/07/14 8,030 8,050 7,860 7,880 234,900
2020/07/13 7,910 8,020 7,740 8,020 259,400
2020/07/10 8,000 8,070 7,740 7,740 328,800
2020/07/09 7,880 8,140 7,760 8,070 407,700
2020/07/08 7,970 8,140 7,890 7,970 384,200
2020/07/07 7,970 8,040 7,870 7,940 307,000
2020/07/06 7,790 7,970 7,660 7,970 334,900
2020/07/03 7,720 7,850 7,680 7,770 326,300
2020/07/02 7,750 7,830 7,460 7,620 641,700
2020/07/01 7,860 7,880 7,640 7,710 379,800
2020/06/30 8,060 8,060 7,790 7,840 406,200
2020/06/29 7,860 8,010 7,840 7,960 316,900
2020/06/26 7,940 7,960 7,820 7,900 293,900
2020/06/25 7,860 8,120 7,800 7,930 646,500
2020/06/24 7,620 7,880 7,610 7,870 393,800
2020/06/23 7,950 8,040 7,730 7,910 427,200
2020/06/22 7,990 8,000 7,870 7,940 273,800
2020/06/19 8,040 8,060 7,920 8,010 370,900
2020/06/18 7,940 8,050 7,890 8,020 298,700
2020/06/17 7,990 8,140 7,910 7,960 366,500
2020/06/16 8,000 8,000 7,800 7,950 497,100
2020/06/15 7,980 8,220 7,870 7,870 373,400
2020/06/12 7,960 8,140 7,870 8,090 505,500
2020/06/11 7,950 8,220 7,890 8,110 650,800
2020/06/10 7,780 7,970 7,750 7,880 449,300
2020/06/09 7,390 7,700 7,360 7,660 566,900
2020/06/08 7,810 7,810 7,470 7,510 515,900
2020/06/05 7,780 7,850 7,610 7,780 549,100
2020/06/04 7,750 7,800 7,570 7,800 666,100
2020/06/03 7,870 7,880 7,710 7,780 540,800
2020/06/02 7,650 7,800 7,650 7,780 526,700
2020/06/01 7,500 7,780 7,430 7,750 489,000
2020/05/29 7,790 7,860 7,400 7,510 2,495,900
2020/05/28 7,550 7,750 7,520 7,730 1,047,800
2020/05/27 8,180 8,200 7,470 7,500 1,260,700
2020/05/26 7,800 8,200 7,790 8,180 649,000
2020/05/25 7,570 7,690 7,500 7,690 383,000
2020/05/22 7,320 7,520 7,300 7,460 442,700
2020/05/21 7,290 7,430 7,180 7,280 675,000
2020/05/20 6,960 7,200 6,940 7,140 535,300
2020/05/19 6,810 6,940 6,750 6,910 478,000
2020/05/18 6,450 6,840 6,430 6,790 668,000
2020/05/15 6,640 6,850 6,600 6,790 429,600
2020/05/14 6,790 6,860 6,600 6,600 450,800
2020/05/13 6,700 6,780 6,580 6,740 427,300
2020/05/12 6,590 6,670 6,570 6,650 318,500
2020/05/11 6,440 6,540 6,430 6,500 367,300
2020/05/08 6,400 6,400 6,280 6,390 322,500
2020/05/07 6,330 6,400 6,210 6,250 498,000
2020/05/01 6,200 6,320 6,180 6,300 384,000
2020/04/30 6,190 6,250 6,160 6,210 574,300
2020/04/28 6,120 6,250 6,060 6,140 391,800
2020/04/27 6,250 6,270 6,140 6,150 334,800
2020/04/24 6,200 6,210 6,090 6,170 596,200
2020/04/23 6,200 6,250 6,090 6,130 362,900
2020/04/22 6,050 6,150 5,990 6,150 290,900
2020/04/21 6,090 6,170 6,000 6,090 345,500
2020/04/20 6,020 6,150 6,010 6,090 269,800
2020/04/17 6,230 6,280 6,020 6,050 434,500
2020/04/16 6,050 6,200 5,990 6,160 514,000
2020/04/15 5,940 6,120 5,930 6,100 553,000
2020/04/14 5,810 5,960 5,810 5,940 386,100
2020/04/13 5,770 5,890 5,720 5,770 261,100
2020/04/10 5,650 5,810 5,610 5,800 447,100
2020/04/09 5,800 5,820 5,600 5,800 533,800
2020/04/08 5,630 5,860 5,620 5,800 650,900
2020/04/07 5,490 5,690 5,470 5,630 469,700
2020/04/06 5,410 5,500 5,320 5,450 478,700
2020/04/03 5,390 5,660 5,380 5,400 538,900
2020/04/02 5,600 5,690 5,480 5,500 445,400
2020/04/01 5,570 5,770 5,510 5,640 570,100
2020/03/31 5,830 5,980 5,610 5,660 851,900
2020/03/30 5,960 6,070 5,700 5,800 1,038,500
2020/03/27 5,680 6,020 5,650 6,020 956,800
2020/03/26 5,120 5,530 5,010 5,510 1,126,200
2020/03/25 5,130 5,200 5,010 5,150 835,100
2020/03/24 5,290 5,310 4,980 5,060 1,277,900
2020/03/23 5,610 5,820 5,330 5,350 1,681,600
2020/03/19 5,640 6,110 5,590 5,670 1,518,600
2020/03/18 5,130 5,680 5,120 5,440 1,346,500
2020/03/17 4,600 5,110 4,530 5,070 1,181,500
2020/03/16 4,895 4,950 4,635 4,650 784,400
2020/03/13 4,740 5,010 4,625 4,890 879,000
2020/03/12 4,995 5,040 4,875 4,950 953,100
2020/03/11 5,040 5,190 5,010 5,070 662,300
2020/03/10 5,150 5,250 4,965 5,040 1,240,600
2020/03/09 4,930 5,110 4,930 5,110 930,000
2020/03/06 5,010 5,070 4,945 5,030 581,000
2020/03/05 4,995 5,120 4,975 5,090 521,300
2020/03/04 4,860 4,975 4,845 4,905 497,100
2020/03/03 5,020 5,030 4,890 4,890 893,400
2020/03/02 4,855 5,070 4,840 4,950 811,300
2020/02/28 4,880 4,945 4,855 4,925 965,900
2020/02/27 4,995 5,010 4,890 4,995 712,400
2020/02/26 4,880 5,050 4,865 5,020 482,000
2020/02/25 4,815 5,040 4,815 4,950 701,400
2020/02/21 5,010 5,140 4,995 5,070 315,000
2020/02/20 5,120 5,130 5,000 5,010 237,900
2020/02/19 5,130 5,130 5,030 5,060 233,100
2020/02/18 5,140 5,160 5,040 5,090 239,300
2020/02/17 5,130 5,190 5,080 5,170 317,300
2020/02/14 5,190 5,270 5,120 5,180 437,500
2020/02/13 5,430 5,470 5,310 5,380 295,800
2020/02/12 5,430 5,520 5,410 5,440 301,800
2020/02/10 5,370 5,410 5,330 5,380 252,400
2020/02/07 5,630 5,640 5,400 5,450 312,000
2020/02/06 5,560 5,720 5,510 5,670 524,800
2020/02/05 5,480 5,550 5,440 5,500 525,800
2020/02/04 5,230 5,400 5,230 5,380 390,100
2020/02/03 5,110 5,220 5,110 5,200 313,000
2020/01/31 5,370 5,370 5,270 5,280 472,100
2020/01/30 5,360 5,400 5,310 5,370 622,600
2020/01/29 5,200 5,370 5,120 5,350 563,800
2020/01/28 5,050 5,180 5,030 5,170 487,700
2020/01/27 5,290 5,340 5,120 5,150 521,800
2020/01/24 5,500 5,530 5,470 5,490 226,200
2020/01/23 5,510 5,600 5,480 5,480 339,100
2020/01/22 5,460 5,600 5,450 5,600 340,000
2020/01/21 5,510 5,590 5,470 5,470 353,500
2020/01/20 5,700 5,730 5,650 5,680 295,400
2020/01/17 5,820 5,830 5,680 5,700 369,800
2020/01/16 5,810 5,870 5,790 5,850 507,500
2020/01/15 5,770 5,820 5,720 5,780 507,200
2020/01/14 5,620 5,780 5,610 5,760 433,100
2020/01/10 5,520 5,580 5,520 5,570 251,900
2020/01/09 5,500 5,570 5,500 5,530 269,700
2020/01/08 5,500 5,510 5,310 5,400 387,300
2020/01/07 5,590 5,690 5,580 5,640 450,200
2020/01/06 5,540 5,620 5,520 5,590 551,000

このページの先頭へ