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

関西ペイント(4613)の株価時系列情報

関西ペイント(4613)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
2024/03/29 2,159 2,180 2,157 2,176 381,600
2024/03/28 2,190 2,191 2,156 2,159 591,900
2024/03/27 2,217 2,217 2,184 2,204 998,400
2024/03/26 2,193 2,215 2,188 2,212 553,900
2024/03/25 2,233 2,237 2,199 2,206 946,900
2024/03/22 2,224 2,246 2,198 2,219 851,300
2024/03/21 2,268 2,273 2,223 2,224 875,400
2024/03/19 2,215 2,235 2,201 2,221 784,100
2024/03/18 2,225 2,258 2,215 2,244 973,200
2024/03/15 2,224 2,231 2,205 2,211 1,209,800
2024/03/14 2,196 2,233 2,195 2,230 1,384,600
2024/03/13 2,174 2,221 2,174 2,196 1,646,900
2024/03/12 2,140 2,158 2,126 2,152 1,409,200
2024/03/11 2,154 2,172 2,139 2,156 1,043,400
2024/03/08 2,150 2,182 2,145 2,165 1,054,700
2024/03/07 2,201 2,211 2,162 2,180 1,513,700
2024/03/06 2,149 2,201 2,149 2,192 1,966,900
2024/03/05 2,133 2,167 2,125 2,161 1,299,500
2024/03/04 2,178 2,181 2,121 2,139 2,238,300
2024/03/01 2,189 2,218 2,185 2,186 1,536,600
2024/02/29 2,188 2,198 2,151 2,170 1,878,500
2024/02/28 2,251 2,257 2,176 2,191 2,847,900
2024/02/27 2,241 2,285 2,224 2,270 1,565,100
2024/02/26 2,257 2,310 2,255 2,270 2,353,400
2024/02/22 2,311 2,313 2,223 2,251 4,051,500
2024/02/21 2,290 2,309 2,276 2,309 858,300
2024/02/20 2,301 2,328 2,288 2,319 656,200
2024/02/19 2,305 2,310 2,267 2,297 1,111,900
2024/02/16 2,334 2,341 2,291 2,323 1,469,900
2024/02/15 2,364 2,364 2,264 2,307 1,630,600
2024/02/14 2,341 2,386 2,317 2,326 1,215,700
2024/02/13 2,323 2,374 2,271 2,371 1,353,300
2024/02/09 2,359 2,397 2,259 2,322 2,270,100
2024/02/08 2,355 2,365 2,300 2,344 1,713,500
2024/02/07 2,361 2,398 2,343 2,345 1,105,700
2024/02/06 2,440 2,451 2,387 2,391 700,300
2024/02/05 2,472 2,475 2,430 2,453 662,200
2024/02/02 2,469 2,470 2,425 2,456 839,600
2024/02/01 2,470 2,493 2,466 2,467 550,900
2024/01/31 2,488 2,502 2,457 2,481 687,600
2024/01/30 2,575 2,580 2,506 2,506 849,200
2024/01/29 2,493 2,572 2,489 2,566 1,185,800
2024/01/26 2,491 2,502 2,455 2,466 926,900
2024/01/25 2,477 2,520 2,470 2,516 607,100
2024/01/24 2,513 2,513 2,464 2,478 638,900
2024/01/23 2,540 2,568 2,512 2,524 631,400
2024/01/22 2,562 2,565 2,513 2,527 719,600
2024/01/19 2,566 2,575 2,542 2,562 1,030,000
2024/01/18 2,498 2,534 2,496 2,524 897,200
2024/01/17 2,560 2,584 2,501 2,503 923,700
2024/01/16 2,631 2,632 2,581 2,595 522,300
2024/01/15 2,624 2,640 2,601 2,634 875,300
2024/01/12 2,632 2,633 2,593 2,609 1,092,400
2024/01/11 2,592 2,646 2,590 2,604 1,645,000
2024/01/10 2,448 2,558 2,442 2,556 1,534,600
2024/01/09 2,424 2,449 2,413 2,435 970,900
2024/01/05 2,379 2,406 2,375 2,400 638,300
2024/01/04 2,369 2,394 2,350 2,389 831,100
2023/12/29 2,409 2,422 2,393 2,409 430,100
2023/12/28 2,381 2,406 2,381 2,405 468,400
2023/12/27 2,389 2,396 2,362 2,386 587,900
2023/12/26 2,342 2,358 2,335 2,355 379,200
2023/12/25 2,357 2,376 2,351 2,354 336,100
2023/12/22 2,320 2,360 2,319 2,336 461,700
2023/12/21 2,320 2,336 2,300 2,301 772,300
2023/12/20 2,356 2,372 2,345 2,360 565,300
2023/12/19 2,394 2,394 2,349 2,368 480,700
2023/12/18 2,389 2,405 2,373 2,384 496,900
2023/12/15 2,358 2,387 2,356 2,380 808,300
2023/12/14 2,375 2,387 2,356 2,375 667,800
2023/12/13 2,377 2,393 2,360 2,380 502,600
2023/12/12 2,378 2,380 2,347 2,349 533,300
2023/12/11 2,360 2,373 2,352 2,364 684,700
2023/12/08 2,360 2,377 2,337 2,351 1,149,400
2023/12/07 2,323 2,377 2,316 2,363 962,600
2023/12/06 2,269 2,330 2,265 2,326 709,700
2023/12/05 2,252 2,294 2,252 2,263 917,800
2023/12/04 2,252 2,308 2,245 2,300 794,700
2023/12/01 2,265 2,274 2,248 2,274 857,800
2023/11/30 2,211 2,253 2,203 2,252 1,207,100
2023/11/29 2,273 2,282 2,242 2,282 1,050,800
2023/11/28 2,299 2,308 2,258 2,288 1,020,200
2023/11/27 2,325 2,334 2,274 2,307 989,100
2023/11/24 2,401 2,409 2,311 2,348 1,051,000
2023/11/22 2,385 2,426 2,368 2,380 1,694,600
2023/11/21 2,369 2,431 2,366 2,425 1,345,900
2023/11/20 2,370 2,393 2,337 2,362 991,300
2023/11/17 2,374 2,406 2,370 2,403 1,104,800
2023/11/16 2,333 2,350 2,308 2,346 955,500
2023/11/15 2,353 2,366 2,339 2,356 1,367,400
2023/11/14 2,301 2,308 2,262 2,274 952,000
2023/11/13 2,277 2,288 2,243 2,270 1,111,300
2023/11/10 2,262 2,269 2,199 2,210 1,967,500
2023/11/09 2,322 2,334 2,303 2,329 1,386,600
2023/11/08 2,265 2,322 2,265 2,296 1,426,200
2023/11/07 2,297 2,303 2,255 2,262 1,088,400
2023/11/06 2,313 2,314 2,282 2,303 1,203,900
2023/11/02 2,238 2,247 2,204 2,218 955,400
2023/11/01 2,276 2,283 2,219 2,225 1,037,400
2023/10/31 2,178 2,214 2,166 2,199 1,043,100
2023/10/30 2,211 2,218 2,166 2,178 4,809,600
2023/10/27 2,240 2,247 2,212 2,218 1,191,600
2023/10/26 2,222 2,234 2,207 2,217 824,400
2023/10/25 2,271 2,275 2,236 2,243 945,600
2023/10/24 2,194 2,240 2,185 2,236 1,132,200
2023/10/23 2,177 2,220 2,173 2,204 1,235,800
2023/10/20 2,165 2,200 2,163 2,178 1,081,100
2023/10/19 2,165 2,177 2,156 2,162 819,800
2023/10/18 2,209 2,217 2,156 2,181 1,110,400
2023/10/17 2,173 2,208 2,171 2,193 1,009,200
2023/10/16 2,161 2,167 2,138 2,146 1,064,000
2023/10/13 2,160 2,182 2,148 2,175 1,319,700
2023/10/12 2,165 2,182 2,144 2,168 1,058,700
2023/10/11 2,155 2,157 2,131 2,138 921,300
2023/10/10 2,147 2,198 2,132 2,155 2,445,900
2023/10/06 2,075 2,122 2,066 2,102 1,064,000
2023/10/05 2,052 2,097 2,038 2,080 1,589,500
2023/10/04 2,030 2,039 2,009 2,011 1,034,100
2023/10/03 2,063 2,082 2,037 2,045 1,014,800
2023/10/02 2,137 2,141 2,072 2,073 1,071,600
2023/09/29 2,179 2,182 2,130 2,138 943,800
2023/09/28 2,225 2,225 2,150 2,167 985,800
2023/09/27 2,250 2,260 2,230 2,252 891,700
2023/09/26 2,245 2,260 2,225 2,244 612,900
2023/09/25 2,287 2,289 2,249 2,253 615,600
2023/09/22 2,282 2,298 2,244 2,268 776,000
2023/09/21 2,228 2,326 2,220 2,313 1,491,100
2023/09/20 2,221 2,231 2,201 2,208 782,600
2023/09/19 2,229 2,240 2,198 2,218 1,082,100
2023/09/15 2,247 2,253 2,212 2,228 1,526,600
2023/09/14 2,300 2,302 2,232 2,240 1,013,600
2023/09/13 2,313 2,316 2,227 2,227 996,900
2023/09/12 2,303 2,319 2,297 2,313 754,300
2023/09/11 2,310 2,321 2,280 2,298 756,900
2023/09/08 2,301 2,330 2,292 2,299 791,600
2023/09/07 2,330 2,334 2,310 2,323 684,900
2023/09/06 2,368 2,369 2,344 2,345 457,700
2023/09/05 2,383 2,390 2,354 2,369 541,300
2023/09/04 2,399 2,407 2,365 2,380 593,800
2023/09/01 2,385 2,407 2,375 2,396 455,500
2023/08/31 2,354 2,399 2,354 2,389 1,111,500
2023/08/30 2,367 2,380 2,346 2,355 478,300
2023/08/29 2,333 2,357 2,326 2,348 567,000
2023/08/28 2,311 2,337 2,307 2,332 562,500
2023/08/25 2,285 2,301 2,269 2,282 612,400
2023/08/24 2,328 2,332 2,302 2,302 744,600
2023/08/23 2,323 2,331 2,304 2,328 909,700
2023/08/22 2,295 2,320 2,284 2,309 961,400
2023/08/21 2,272 2,294 2,260 2,274 762,900
2023/08/18 2,337 2,337 2,251 2,265 905,600
2023/08/17 2,375 2,375 2,289 2,337 1,465,200
2023/08/16 2,402 2,413 2,385 2,389 867,400
2023/08/15 2,391 2,440 2,365 2,389 1,127,300
2023/08/14 2,450 2,459 2,372 2,395 1,238,100
2023/08/10 2,397 2,477 2,396 2,452 2,235,100
2023/08/09 2,361 2,391 2,300 2,388 3,656,600
2023/08/08 2,284 2,311 2,275 2,303 1,728,700
2023/08/07 2,264 2,300 2,263 2,284 1,419,100
2023/08/04 2,263 2,263 2,231 2,240 982,900
2023/08/03 2,266 2,290 2,260 2,279 1,483,100
2023/08/02 2,330 2,336 2,296 2,299 898,100
2023/08/01 2,358 2,374 2,334 2,357 849,900
2023/07/31 2,327 2,338 2,312 2,329 1,190,300
2023/07/28 2,268 2,291 2,235 2,291 3,633,900
2023/07/27 2,291 2,294 2,268 2,292 1,314,900
2023/07/26 2,329 2,333 2,291 2,303 1,091,700
2023/07/25 2,290 2,324 2,276 2,324 1,318,300
2023/07/24 2,272 2,319 2,271 2,300 1,530,500
2023/07/21 2,225 2,264 2,186 2,258 1,371,200
2023/07/20 2,170 2,214 2,167 2,194 1,578,600
2023/07/19 2,153 2,181 2,152 2,178 1,273,800
2023/07/18 2,088 2,112 2,085 2,103 686,000
2023/07/14 2,093 2,101 2,070 2,084 561,700
2023/07/13 2,098 2,110 2,069 2,087 722,900
2023/07/12 2,107 2,113 2,085 2,088 813,800
2023/07/11 2,097 2,140 2,095 2,111 1,374,900
2023/07/10 2,076 2,092 2,062 2,079 1,014,800
2023/07/07 2,103 2,125 2,090 2,090 848,100
2023/07/06 2,083 2,127 2,074 2,117 1,179,900
2023/07/05 2,101 2,111 2,086 2,102 820,800
2023/07/04 2,141 2,144 2,113 2,115 730,000
2023/07/03 2,141 2,157 2,129 2,154 917,700
2023/06/30 2,115 2,117 2,102 2,115 594,000
2023/06/29 2,133 2,146 2,115 2,121 956,800
2023/06/28 2,140 2,150 2,112 2,122 1,556,300
2023/06/27 2,181 2,190 2,141 2,147 643,900
2023/06/26 2,175 2,193 2,154 2,163 869,300
2023/06/23 2,179 2,190 2,155 2,164 1,056,900
2023/06/22 2,129 2,197 2,124 2,174 951,900
2023/06/21 2,142 2,157 2,132 2,144 1,126,200
2023/06/20 2,164 2,174 2,151 2,161 882,200
2023/06/19 2,188 2,202 2,159 2,173 1,035,100
2023/06/16 2,200 2,219 2,186 2,191 2,132,200
2023/06/15 2,260 2,273 2,198 2,200 1,308,900
2023/06/14 2,186 2,259 2,176 2,256 1,506,500
2023/06/13 2,159 2,187 2,155 2,172 929,200
2023/06/12 2,151 2,166 2,150 2,153 863,500
2023/06/09 2,126 2,147 2,115 2,141 1,317,200
2023/06/08 2,131 2,134 2,090 2,096 1,165,800
2023/06/07 2,165 2,184 2,139 2,139 1,264,900

このページの先頭へ