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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 1,143 | 1,164 | 1,112 | 1,132 | 5,283,500 |
| 2024/10/03 | 1,142 | 1,180 | 1,106 | 1,147 | 11,368,800 |
| 2024/10/02 | 1,073 | 1,135 | 1,071 | 1,131 | 7,447,500 |
| 2024/10/01 | 1,074 | 1,105 | 1,072 | 1,095 | 8,870,700 |
| 2024/09/30 | 1,045 | 1,105 | 1,045 | 1,098 | 12,095,800 |
| 2024/09/27 | 1,057 | 1,077 | 1,019 | 1,066 | 15,978,300 |
| 2024/09/26 | 948 | 992 | 932 | 990 | 7,563,900 |
| 2024/09/25 | 953 | 968 | 933 | 954 | 9,447,500 |
| 2024/09/24 | 879 | 917 | 871 | 902 | 4,736,600 |
| 2024/09/20 | 869 | 881 | 865 | 871 | 4,485,700 |
| 2024/09/19 | 864 | 872 | 855 | 867 | 2,767,200 |
| 2024/09/18 | 859 | 868 | 842 | 850 | 2,349,700 |
| 2024/09/17 | 861 | 864 | 844 | 861 | 3,052,700 |
| 2024/09/13 | 855 | 871 | 853 | 863 | 2,482,700 |
| 2024/09/12 | 869 | 878 | 857 | 868 | 2,868,900 |
| 2024/09/11 | 876 | 876 | 857 | 863 | 2,607,900 |
| 2024/09/10 | 882 | 889 | 867 | 871 | 2,516,600 |
| 2024/09/09 | 873 | 889 | 864 | 885 | 1,687,100 |
| 2024/09/06 | 882 | 901 | 882 | 894 | 2,278,700 |
| 2024/09/05 | 879 | 891 | 877 | 884 | 1,931,400 |
| 2024/09/04 | 893 | 901 | 891 | 893 | 2,484,600 |
| 2024/09/03 | 911 | 915 | 900 | 906 | 1,869,100 |
| 2024/09/02 | 925 | 929 | 899 | 913 | 2,585,100 |
| 2024/08/30 | 918 | 927 | 912 | 922 | 6,798,300 |
| 2024/08/29 | 906 | 922 | 905 | 920 | 3,088,400 |
| 2024/08/28 | 913 | 918 | 903 | 910 | 2,213,600 |
| 2024/08/27 | 918 | 922 | 913 | 920 | 2,314,500 |
| 2024/08/26 | 920 | 923 | 913 | 921 | 1,814,900 |
| 2024/08/23 | 925 | 925 | 917 | 920 | 1,643,200 |
| 2024/08/22 | 917 | 923 | 912 | 922 | 2,195,900 |
| 2024/08/21 | 905 | 908 | 893 | 902 | 2,263,100 |
| 2024/08/20 | 907 | 919 | 905 | 915 | 2,233,500 |
| 2024/08/19 | 888 | 902 | 883 | 892 | 2,241,700 |
| 2024/08/16 | 891 | 900 | 885 | 892 | 2,532,400 |
| 2024/08/15 | 876 | 894 | 867 | 879 | 2,413,600 |
| 2024/08/14 | 900 | 900 | 875 | 882 | 3,427,300 |
| 2024/08/13 | 877 | 890 | 869 | 887 | 3,873,600 |
| 2024/08/09 | 915 | 929 | 867 | 875 | 6,454,300 |
| 2024/08/08 | 896 | 916 | 896 | 900 | 3,416,000 |
| 2024/08/07 | 892 | 935 | 884 | 918 | 4,947,300 |
| 2024/08/06 | 870 | 898 | 862 | 883 | 5,398,100 |
| 2024/08/05 | 815 | 838 | 808 | 825 | 16,226,600 |
| 2024/08/02 | 915 | 921 | 877 | 879 | 5,370,700 |
| 2024/08/01 | 966 | 966 | 929 | 929 | 4,252,200 |
| 2024/07/31 | 945 | 963 | 942 | 958 | 4,718,200 |
| 2024/07/30 | 950 | 962 | 947 | 956 | 22,238,700 |
| 2024/07/29 | 950 | 961 | 940 | 961 | 3,073,700 |
| 2024/07/26 | 920 | 946 | 918 | 945 | 4,485,500 |
| 2024/07/25 | 932 | 935 | 917 | 920 | 4,498,600 |
| 2024/07/24 | 949 | 959 | 932 | 933 | 5,731,900 |
| 2024/07/23 | 977 | 982 | 958 | 958 | 4,268,100 |
| 2024/07/22 | 980 | 984 | 973 | 979 | 3,245,900 |
| 2024/07/19 | 977 | 993 | 965 | 986 | 4,428,800 |
| 2024/07/18 | 984 | 996 | 976 | 977 | 4,980,800 |
| 2024/07/17 | 995 | 1,005 | 994 | 999 | 4,009,700 |
| 2024/07/16 | 1,025 | 1,030 | 996 | 1,002 | 4,772,700 |
| 2024/07/12 | 1,022 | 1,030 | 1,015 | 1,025 | 3,033,100 |
| 2024/07/11 | 1,022 | 1,033 | 1,019 | 1,027 | 3,138,800 |
| 2024/07/10 | 997 | 1,024 | 988 | 1,019 | 4,108,900 |
| 2024/07/09 | 988 | 1,005 | 986 | 996 | 5,669,400 |
| 2024/07/08 | 1,000 | 1,008 | 969 | 986 | 11,872,300 |
| 2024/07/05 | 1,060 | 1,062 | 1,050 | 1,050 | 1,593,300 |
| 2024/07/04 | 1,051 | 1,065 | 1,051 | 1,061 | 2,744,800 |
| 2024/07/03 | 1,041 | 1,049 | 1,035 | 1,049 | 2,145,700 |
| 2024/07/02 | 1,043 | 1,045 | 1,033 | 1,037 | 2,868,000 |
| 2024/07/01 | 1,055 | 1,055 | 1,036 | 1,041 | 2,660,500 |
| 2024/06/28 | 1,057 | 1,061 | 1,043 | 1,048 | 2,359,000 |
| 2024/06/27 | 1,073 | 1,081 | 1,058 | 1,059 | 2,375,000 |
| 2024/06/26 | 1,065 | 1,065 | 1,051 | 1,060 | 2,169,400 |
| 2024/06/25 | 1,072 | 1,072 | 1,054 | 1,065 | 2,112,500 |
| 2024/06/24 | 1,056 | 1,075 | 1,051 | 1,063 | 1,829,700 |
| 2024/06/21 | 1,062 | 1,070 | 1,045 | 1,057 | 5,125,300 |
| 2024/06/20 | 1,051 | 1,059 | 1,047 | 1,055 | 1,354,000 |
| 2024/06/19 | 1,051 | 1,055 | 1,040 | 1,051 | 1,388,000 |
| 2024/06/18 | 1,054 | 1,058 | 1,046 | 1,051 | 1,589,500 |
| 2024/06/17 | 1,052 | 1,052 | 1,033 | 1,043 | 2,385,600 |
| 2024/06/14 | 1,052 | 1,073 | 1,042 | 1,055 | 2,507,500 |
| 2024/06/13 | 1,083 | 1,083 | 1,055 | 1,057 | 2,409,200 |
| 2024/06/12 | 1,081 | 1,086 | 1,067 | 1,072 | 2,587,400 |
| 2024/06/11 | 1,080 | 1,092 | 1,074 | 1,083 | 2,075,900 |
| 2024/06/10 | 1,079 | 1,086 | 1,066 | 1,083 | 1,774,100 |
| 2024/06/07 | 1,088 | 1,088 | 1,073 | 1,087 | 1,317,600 |
| 2024/06/06 | 1,118 | 1,120 | 1,069 | 1,085 | 2,600,300 |
| 2024/06/05 | 1,106 | 1,123 | 1,094 | 1,103 | 2,734,100 |
| 2024/06/04 | 1,078 | 1,105 | 1,077 | 1,100 | 2,436,500 |
| 2024/06/03 | 1,061 | 1,083 | 1,061 | 1,076 | 2,063,900 |
| 2024/05/31 | 1,051 | 1,080 | 1,045 | 1,057 | 4,782,100 |
| 2024/05/30 | 1,047 | 1,060 | 1,037 | 1,044 | 2,542,400 |
| 2024/05/29 | 1,064 | 1,070 | 1,035 | 1,038 | 2,296,800 |
| 2024/05/28 | 1,065 | 1,102 | 1,064 | 1,065 | 2,882,100 |
| 2024/05/27 | 1,070 | 1,074 | 1,039 | 1,062 | 2,348,000 |
| 2024/05/24 | 1,071 | 1,086 | 1,063 | 1,070 | 3,306,000 |
| 2024/05/23 | 1,108 | 1,111 | 1,069 | 1,081 | 4,217,200 |
| 2024/05/22 | 1,128 | 1,128 | 1,099 | 1,112 | 3,364,500 |
| 2024/05/21 | 1,169 | 1,172 | 1,113 | 1,138 | 4,335,100 |
| 2024/05/20 | 1,166 | 1,197 | 1,166 | 1,172 | 3,548,100 |
| 2024/05/17 | 1,172 | 1,191 | 1,162 | 1,168 | 4,034,200 |
| 2024/05/16 | 1,151 | 1,188 | 1,141 | 1,183 | 8,228,300 |
| 2024/05/15 | 1,112 | 1,129 | 1,112 | 1,122 | 3,594,500 |
| 2024/05/14 | 1,118 | 1,124 | 1,107 | 1,121 | 2,534,700 |
| 2024/05/13 | 1,100 | 1,124 | 1,097 | 1,111 | 2,873,900 |
| 2024/05/10 | 1,100 | 1,104 | 1,087 | 1,101 | 3,736,200 |
| 2024/05/09 | 1,079 | 1,089 | 1,072 | 1,083 | 2,997,500 |
| 2024/05/08 | 1,073 | 1,089 | 1,071 | 1,079 | 3,674,700 |
| 2024/05/07 | 1,065 | 1,089 | 1,059 | 1,080 | 3,719,000 |
| 2024/05/02 | 1,051 | 1,064 | 1,028 | 1,059 | 5,613,700 |
| 2024/05/01 | 1,027 | 1,049 | 1,007 | 1,046 | 4,560,600 |
| 2024/04/30 | 1,000 | 1,016 | 992 | 1,016 | 4,135,200 |
| 2024/04/26 | 972 | 983 | 962 | 982 | 2,519,100 |
| 2024/04/25 | 977 | 983 | 968 | 973 | 2,273,300 |
| 2024/04/24 | 966 | 980 | 961 | 970 | 2,510,400 |
| 2024/04/23 | 994 | 995 | 965 | 974 | 3,034,400 |
| 2024/04/22 | 963 | 976 | 956 | 976 | 2,320,500 |
| 2024/04/19 | 1,000 | 1,000 | 941 | 949 | 5,659,600 |
| 2024/04/18 | 1,004 | 1,019 | 1,002 | 1,009 | 2,063,700 |
| 2024/04/17 | 1,018 | 1,018 | 996 | 996 | 2,543,400 |
| 2024/04/16 | 996 | 1,023 | 992 | 1,015 | 3,382,800 |
| 2024/04/15 | 1,010 | 1,014 | 1,000 | 1,014 | 2,097,200 |
| 2024/04/12 | 1,023 | 1,028 | 1,009 | 1,012 | 2,514,800 |
| 2024/04/11 | 1,010 | 1,021 | 994 | 1,020 | 2,874,900 |
| 2024/04/10 | 1,030 | 1,034 | 1,016 | 1,018 | 2,234,100 |
| 2024/04/09 | 1,039 | 1,047 | 1,027 | 1,032 | 2,294,100 |
| 2024/04/08 | 1,049 | 1,057 | 1,032 | 1,039 | 3,062,300 |
| 2024/04/05 | 1,061 | 1,066 | 1,042 | 1,049 | 3,286,500 |
| 2024/04/04 | 1,065 | 1,079 | 1,060 | 1,063 | 2,684,800 |
| 2024/04/03 | 1,059 | 1,062 | 1,048 | 1,058 | 2,993,700 |
| 2024/04/02 | 1,073 | 1,078 | 1,065 | 1,071 | 3,426,400 |
| 2024/04/01 | 1,085 | 1,088 | 1,072 | 1,082 | 1,886,500 |
| 2024/03/29 | 1,090 | 1,090 | 1,072 | 1,074 | 1,977,800 |
| 2024/03/28 | 1,107 | 1,108 | 1,069 | 1,085 | 3,748,400 |
| 2024/03/27 | 1,104 | 1,119 | 1,091 | 1,110 | 3,256,600 |
| 2024/03/26 | 1,064 | 1,095 | 1,064 | 1,091 | 2,809,000 |
| 2024/03/25 | 1,097 | 1,101 | 1,069 | 1,074 | 2,751,000 |
| 2024/03/22 | 1,091 | 1,103 | 1,087 | 1,091 | 2,742,100 |
| 2024/03/21 | 1,115 | 1,115 | 1,092 | 1,099 | 2,938,300 |
| 2024/03/19 | 1,107 | 1,111 | 1,081 | 1,098 | 3,469,000 |
| 2024/03/18 | 1,107 | 1,112 | 1,100 | 1,107 | 1,755,700 |
| 2024/03/15 | 1,077 | 1,102 | 1,070 | 1,092 | 2,998,000 |
| 2024/03/14 | 1,073 | 1,090 | 1,067 | 1,085 | 2,094,200 |
| 2024/03/13 | 1,094 | 1,097 | 1,058 | 1,064 | 3,032,300 |
| 2024/03/12 | 1,097 | 1,098 | 1,073 | 1,096 | 3,246,400 |
| 2024/03/11 | 1,120 | 1,126 | 1,096 | 1,112 | 3,116,800 |
| 2024/03/08 | 1,119 | 1,140 | 1,115 | 1,134 | 3,495,500 |
| 2024/03/07 | 1,138 | 1,144 | 1,125 | 1,128 | 2,129,200 |
| 2024/03/06 | 1,100 | 1,137 | 1,099 | 1,131 | 3,279,600 |
| 2024/03/05 | 1,113 | 1,129 | 1,112 | 1,123 | 2,204,100 |
| 2024/03/04 | 1,129 | 1,139 | 1,117 | 1,126 | 2,425,200 |
| 2024/03/01 | 1,122 | 1,140 | 1,118 | 1,121 | 2,134,400 |
| 2024/02/29 | 1,148 | 1,159 | 1,110 | 1,111 | 5,642,900 |
| 2024/02/28 | 1,164 | 1,183 | 1,152 | 1,160 | 2,695,100 |
| 2024/02/27 | 1,179 | 1,199 | 1,173 | 1,175 | 2,696,900 |
| 2024/02/26 | 1,140 | 1,173 | 1,136 | 1,170 | 3,653,500 |
| 2024/02/22 | 1,116 | 1,139 | 1,113 | 1,131 | 2,534,000 |
| 2024/02/21 | 1,114 | 1,122 | 1,100 | 1,122 | 3,022,800 |
| 2024/02/20 | 1,100 | 1,123 | 1,082 | 1,123 | 3,854,400 |
| 2024/02/19 | 1,106 | 1,115 | 1,098 | 1,105 | 1,850,700 |
| 2024/02/16 | 1,132 | 1,134 | 1,093 | 1,103 | 4,460,300 |
| 2024/02/15 | 1,210 | 1,223 | 1,102 | 1,111 | 8,379,200 |
| 2024/02/14 | 1,177 | 1,199 | 1,167 | 1,189 | 4,268,700 |
| 2024/02/13 | 1,189 | 1,202 | 1,177 | 1,193 | 3,963,000 |
| 2024/02/09 | 1,161 | 1,185 | 1,154 | 1,173 | 2,544,500 |
| 2024/02/08 | 1,176 | 1,176 | 1,152 | 1,157 | 2,279,800 |
| 2024/02/07 | 1,166 | 1,166 | 1,147 | 1,164 | 1,976,300 |
| 2024/02/06 | 1,159 | 1,166 | 1,149 | 1,164 | 2,699,900 |
| 2024/02/05 | 1,177 | 1,187 | 1,171 | 1,179 | 1,901,300 |
| 2024/02/02 | 1,174 | 1,184 | 1,168 | 1,172 | 1,666,400 |
| 2024/02/01 | 1,153 | 1,166 | 1,145 | 1,164 | 2,500,000 |
| 2024/01/31 | 1,158 | 1,175 | 1,150 | 1,169 | 2,961,700 |
| 2024/01/30 | 1,190 | 1,200 | 1,181 | 1,181 | 2,506,300 |
| 2024/01/29 | 1,168 | 1,191 | 1,164 | 1,183 | 2,813,400 |
| 2024/01/26 | 1,180 | 1,181 | 1,143 | 1,157 | 2,823,600 |
| 2024/01/25 | 1,146 | 1,183 | 1,136 | 1,183 | 4,870,100 |
| 2024/01/24 | 1,126 | 1,144 | 1,123 | 1,140 | 3,095,600 |
| 2024/01/23 | 1,119 | 1,149 | 1,117 | 1,127 | 3,623,600 |
| 2024/01/22 | 1,096 | 1,103 | 1,089 | 1,096 | 2,724,900 |
| 2024/01/19 | 1,101 | 1,111 | 1,093 | 1,093 | 2,036,700 |
| 2024/01/18 | 1,091 | 1,107 | 1,085 | 1,091 | 3,995,500 |
| 2024/01/17 | 1,124 | 1,141 | 1,098 | 1,099 | 3,274,300 |
| 2024/01/16 | 1,147 | 1,158 | 1,138 | 1,141 | 1,582,000 |
| 2024/01/15 | 1,164 | 1,165 | 1,148 | 1,150 | 1,284,400 |
| 2024/01/12 | 1,160 | 1,162 | 1,143 | 1,154 | 1,501,000 |
| 2024/01/11 | 1,160 | 1,166 | 1,148 | 1,156 | 2,069,000 |
| 2024/01/10 | 1,136 | 1,160 | 1,133 | 1,151 | 1,972,400 |
| 2024/01/09 | 1,144 | 1,158 | 1,130 | 1,141 | 1,817,200 |
| 2024/01/05 | 1,157 | 1,170 | 1,138 | 1,144 | 2,025,000 |
| 2024/01/04 | 1,136 | 1,163 | 1,113 | 1,162 | 2,883,100 |