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
2026/08/21 1,197 1,202 1,186 1,201 2,639,100
2026/08/20 1,193 1,201 1,176 1,199 4,027,000
2026/08/19 1,223 1,223 1,166 1,166 6,394,100
2026/08/18 1,225 1,230 1,208 1,225 3,904,000
2026/08/17 1,248 1,248 1,230 1,236 2,569,800
2026/08/14 1,245 1,252 1,218 1,239 3,967,500
2026/08/13 1,275 1,275 1,222 1,248 4,142,700
2026/08/12 1,238 1,270 1,222 1,270 3,649,000
2026/08/10 1,250 1,258 1,191 1,239 6,444,900
2026/08/07 1,270 1,283 1,259 1,260 3,652,000
2026/08/06 1,230 1,267 1,227 1,266 4,139,200
2026/08/05 1,203 1,229 1,201 1,226 3,268,100
2026/08/04 1,192 1,219 1,191 1,212 2,805,300
2026/08/03 1,172 1,211 1,166 1,205 5,074,400
2026/07/31 1,220 1,230 1,196 1,210 4,295,700
2026/07/30 1,234 1,247 1,206 1,225 4,607,600
2026/07/29 1,229 1,258 1,220 1,237 9,925,800
2026/07/28 1,172 1,209 1,168 1,208 7,542,100
2026/07/27 1,125 1,163 1,120 1,163 4,037,700
2026/07/24 1,117 1,128 1,113 1,121 4,716,700
2026/07/23 1,119 1,135 1,109 1,135 5,183,000
2026/07/22 1,094 1,114 1,091 1,098 3,359,900
2026/07/21 1,103 1,119 1,101 1,113 3,936,100
2026/07/17 1,076 1,101 1,074 1,097 4,554,900
2026/07/16 1,076 1,093 1,075 1,082 2,904,300
2026/07/15 1,091 1,094 1,074 1,085 3,009,800
2026/07/14 1,075 1,092 1,067 1,091 4,099,200
2026/07/13 1,082 1,084 1,031 1,054 5,191,200
2026/07/10 1,096 1,104 1,074 1,077 4,133,500
2026/07/09 1,092 1,098 1,074 1,080 4,105,100
2026/07/08 1,109 1,118 1,097 1,102 4,181,400
2026/07/07 1,106 1,110 1,096 1,103 4,421,500
2026/07/06 1,094 1,104 1,085 1,094 2,082,400
2026/07/03 1,083 1,097 1,070 1,088 3,480,600
2026/07/02 1,054 1,077 1,045 1,068 2,901,800
2026/07/01 1,069 1,071 1,039 1,045 3,331,400
2026/06/30 1,050 1,064 1,044 1,053 3,303,300
2026/06/29 1,052 1,058 1,047 1,052 2,623,900
2026/06/26 1,064 1,068 1,052 1,054 3,065,900
2026/06/25 1,060 1,068 1,040 1,049 3,127,000
2026/06/24 1,030 1,049 1,025 1,040 3,011,200
2026/06/23 1,055 1,059 1,043 1,044 3,447,900
2026/06/22 1,050 1,079 1,047 1,075 2,806,800
2026/06/19 1,079 1,087 1,066 1,070 6,199,100
2026/06/18 1,116 1,126 1,091 1,100 3,819,800
2026/06/17 1,097 1,124 1,085 1,115 4,487,400
2026/06/16 1,079 1,090 1,066 1,090 4,959,700
2026/06/15 1,028 1,080 1,027 1,068 7,389,000
2026/06/12 989 1,019 978 1,007 8,826,100
2026/06/11 960 973 954 970 4,726,200
2026/06/10 960 967 950 965 4,201,000
2026/06/09 984 984 967 970 5,788,400
2026/06/08 965 975 956 963 5,305,700
2026/06/05 986 986 977 978 3,276,300
2026/06/04 990 997 981 981 4,649,900
2026/06/03 994 1,007 984 998 6,595,900
2026/06/02 1,010 1,020 990 992 5,058,500
2026/06/01 1,028 1,039 1,011 1,025 5,267,200
2026/05/29 1,029 1,068 1,025 1,057 10,749,300
2026/05/28 1,027 1,033 1,014 1,025 5,219,500
2026/05/27 1,059 1,069 1,017 1,029 4,252,900
2026/05/26 1,044 1,054 1,037 1,051 2,244,500
2026/05/25 1,050 1,069 1,044 1,052 2,749,700
2026/05/22 1,035 1,056 1,035 1,048 2,895,200
2026/05/21 1,055 1,055 1,030 1,033 4,024,600
2026/05/20 1,066 1,067 1,036 1,050 4,205,200
2026/05/19 1,047 1,071 1,043 1,061 6,617,700
2026/05/18 1,044 1,070 1,020 1,042 9,701,600
2026/05/15 1,005 1,014 992 999 6,020,800
2026/05/14 983 992 976 990 3,965,400
2026/05/13 980 996 974 982 4,770,600
2026/05/12 981 988 960 965 4,350,800
2026/05/11 975 987 972 981 3,464,500
2026/05/08 996 996 980 986 4,437,300
2026/05/07 1,011 1,019 1,001 1,002 6,762,200
2026/05/01 979 990 976 980 3,377,600
2026/04/30 997 1,001 977 989 6,708,200
2026/04/28 999 1,004 993 1,000 4,227,200
2026/04/27 979 991 975 986 2,403,600
2026/04/24 984 988 978 981 3,481,100
2026/04/23 985 988 977 979 3,267,200
2026/04/22 990 994 982 989 2,304,800
2026/04/21 1,002 1,006 990 991 2,593,400
2026/04/20 1,003 1,008 997 1,002 2,075,600
2026/04/17 1,006 1,013 998 998 3,030,400
2026/04/16 1,007 1,017 1,005 1,006 3,791,800
2026/04/15 1,000 1,017 1,000 1,003 4,002,000
2026/04/14 1,018 1,020 1,002 1,004 2,623,700
2026/04/13 1,002 1,012 1,002 1,006 2,555,600
2026/04/10 1,010 1,022 1,009 1,013 2,765,100
2026/04/09 1,034 1,039 1,006 1,010 4,229,700
2026/04/08 1,017 1,027 1,003 1,024 5,481,300
2026/04/07 991 996 989 990 2,403,900
2026/04/06 985 994 982 987 2,054,900
2026/04/03 996 996 984 985 2,184,200
2026/03/27 993 1,001 990 994 4,082,500
2026/03/26 1,011 1,012 982 989 3,241,300
2026/03/25 996 1,012 994 1,000 4,232,000
2026/03/24 1,001 1,004 978 981 4,281,900
2026/03/23 977 980 956 971 6,752,100
2026/03/19 1,007 1,012 986 989 7,204,700
2026/03/18 1,022 1,037 1,017 1,030 2,837,200
2026/03/17 1,051 1,058 1,021 1,025 2,875,000
2026/03/16 1,046 1,064 1,043 1,043 4,363,200
2026/03/13 1,044 1,055 1,039 1,050 3,650,000
2026/03/12 1,035 1,055 1,033 1,053 3,973,000
2026/03/11 1,060 1,067 1,050 1,055 2,601,600
2026/03/10 1,042 1,057 1,027 1,050 5,121,400
2026/03/09 992 1,022 992 1,020 6,162,500
2026/03/06 1,053 1,076 1,042 1,068 4,139,100
2026/03/05 1,064 1,075 1,045 1,050 5,069,400
2026/03/04 1,032 1,057 1,028 1,040 5,956,500
2026/03/03 1,097 1,116 1,074 1,085 5,297,200
2026/03/02 1,142 1,146 1,110 1,134 6,377,500
2026/02/27 1,131 1,166 1,129 1,157 5,551,400
2026/02/26 1,144 1,153 1,137 1,145 3,091,300
2026/02/25 1,166 1,169 1,142 1,145 3,703,200
2026/02/24 1,158 1,169 1,145 1,158 4,101,300
2026/02/20 1,175 1,181 1,136 1,158 5,998,500
2026/02/19 1,232 1,242 1,204 1,204 4,939,900
2026/02/18 1,218 1,239 1,215 1,239 3,323,900
2026/02/17 1,200 1,243 1,196 1,228 6,195,900
2026/02/16 1,200 1,216 1,151 1,208 13,353,200
2026/02/13 1,079 1,083 1,066 1,075 6,993,600
2026/02/12 1,058 1,095 1,054 1,085 6,845,100
2026/02/10 1,047 1,062 1,046 1,054 3,002,500
2026/02/09 1,066 1,066 1,044 1,050 2,504,900
2026/02/06 1,030 1,051 1,025 1,050 4,031,800
2026/02/05 1,059 1,064 1,041 1,045 4,223,700
2026/02/04 1,030 1,047 1,023 1,042 3,179,400
2026/02/03 1,027 1,037 1,020 1,030 2,718,300
2026/02/02 1,049 1,049 1,020 1,023 3,282,700
2026/01/30 1,018 1,027 1,010 1,025 3,259,500
2026/01/29 990 1,023 984 1,012 5,222,700
2026/01/28 991 1,004 990 993 4,135,900
2026/01/27 1,000 1,016 1,000 1,009 3,381,900
2026/01/26 1,019 1,022 1,001 1,006 4,424,400
2026/01/23 1,038 1,042 1,030 1,030 2,777,700
2026/01/22 1,026 1,044 1,026 1,034 4,211,000
2026/01/21 1,010 1,018 1,007 1,018 3,035,900
2026/01/20 1,030 1,038 1,020 1,026 3,261,900
2026/01/19 1,035 1,041 1,026 1,033 2,304,700
2026/01/16 1,045 1,053 1,040 1,044 3,636,200
2026/01/15 1,050 1,067 1,049 1,059 2,952,300
2026/01/14 1,056 1,062 1,047 1,048 4,753,500
2026/01/13 1,063 1,078 1,052 1,064 4,242,700
2026/01/09 1,057 1,068 1,053 1,058 4,398,400
2026/01/08 1,060 1,069 1,045 1,050 5,302,300
2026/01/07 1,054 1,072 1,041 1,057 4,721,800
2026/01/06 1,050 1,056 1,045 1,056 3,117,100
2026/01/05 1,057 1,057 1,037 1,045 4,021,900

このページの先頭へ