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 |
|---|---|---|---|---|---|
| 2025/06/13 | 2,028 | 2,040 | 1,983 | 1,986 | 1,199,700 |
| 2025/06/12 | 2,030 | 2,038 | 1,994 | 2,023 | 923,500 |
| 2025/06/11 | 2,030 | 2,045 | 2,024 | 2,043 | 616,200 |
| 2025/06/10 | 2,030 | 2,037 | 2,002 | 2,023 | 624,300 |
| 2025/06/09 | 2,007 | 2,045 | 2,000 | 2,029 | 683,900 |
| 2025/06/06 | 2,000 | 2,016 | 1,998 | 2,000 | 597,600 |
| 2025/06/05 | 1,999 | 2,014 | 1,994 | 2,010 | 667,200 |
| 2025/06/04 | 2,012 | 2,015 | 1,976 | 1,983 | 742,700 |
| 2025/06/03 | 2,002 | 2,012 | 1,989 | 2,001 | 619,800 |
| 2025/06/02 | 2,034 | 2,050 | 2,002 | 2,002 | 606,100 |
| 2025/05/30 | 2,031 | 2,070 | 2,030 | 2,056 | 651,800 |
| 2025/05/29 | 2,066 | 2,079 | 2,047 | 2,048 | 612,500 |
| 2025/05/28 | 2,129 | 2,129 | 2,056 | 2,056 | 1,039,800 |
| 2025/05/27 | 2,122 | 2,135 | 2,113 | 2,116 | 328,600 |
| 2025/05/26 | 2,078 | 2,115 | 2,071 | 2,115 | 594,700 |
| 2025/05/23 | 2,051 | 2,102 | 2,051 | 2,087 | 635,300 |
| 2025/05/22 | 2,039 | 2,058 | 2,036 | 2,046 | 480,900 |
| 2025/05/21 | 2,059 | 2,078 | 2,036 | 2,065 | 635,200 |
| 2025/05/20 | 2,045 | 2,046 | 2,018 | 2,030 | 837,000 |
| 2025/05/19 | 2,033 | 2,060 | 2,018 | 2,045 | 722,300 |
| 2025/05/16 | 2,065 | 2,091 | 2,050 | 2,078 | 930,500 |
| 2025/05/15 | 2,065 | 2,071 | 2,044 | 2,066 | 781,700 |
| 2025/05/14 | 2,083 | 2,135 | 2,016 | 2,065 | 1,459,800 |
| 2025/05/13 | 2,127 | 2,194 | 2,088 | 2,108 | 2,375,800 |
| 2025/05/12 | 2,172 | 2,186 | 2,155 | 2,177 | 673,800 |
| 2025/05/09 | 2,145 | 2,183 | 2,129 | 2,164 | 585,400 |
| 2025/05/08 | 2,140 | 2,160 | 2,119 | 2,140 | 631,800 |
| 2025/05/07 | 2,191 | 2,195 | 2,126 | 2,141 | 843,400 |
| 2025/05/02 | 2,159 | 2,191 | 2,153 | 2,186 | 410,400 |
| 2025/05/01 | 2,160 | 2,194 | 2,149 | 2,184 | 519,400 |
| 2025/04/30 | 2,186 | 2,191 | 2,138 | 2,150 | 746,100 |
| 2025/04/28 | 2,132 | 2,178 | 2,127 | 2,164 | 1,481,900 |
| 2025/04/25 | 2,153 | 2,175 | 2,132 | 2,132 | 656,600 |
| 2025/04/24 | 2,132 | 2,153 | 2,123 | 2,131 | 484,000 |
| 2025/04/23 | 2,168 | 2,168 | 2,138 | 2,145 | 541,200 |
| 2025/04/22 | 2,137 | 2,148 | 2,103 | 2,122 | 452,700 |
| 2025/04/21 | 2,176 | 2,192 | 2,113 | 2,131 | 673,300 |
| 2025/04/18 | 2,168 | 2,204 | 2,147 | 2,192 | 447,000 |
| 2025/04/17 | 2,123 | 2,150 | 2,112 | 2,150 | 482,500 |
| 2025/04/16 | 2,125 | 2,130 | 2,083 | 2,113 | 450,700 |
| 2025/04/15 | 2,114 | 2,118 | 2,090 | 2,118 | 459,200 |
| 2025/04/14 | 2,108 | 2,123 | 2,094 | 2,094 | 451,800 |
| 2025/04/11 | 2,076 | 2,097 | 2,049 | 2,097 | 758,400 |
| 2025/04/10 | 2,106 | 2,115 | 2,071 | 2,103 | 798,800 |
| 2025/04/09 | 2,018 | 2,055 | 1,997 | 2,015 | 1,057,600 |
| 2025/04/08 | 2,051 | 2,076 | 2,031 | 2,050 | 889,600 |
| 2025/04/07 | 2,011 | 2,053 | 1,986 | 2,002 | 1,817,500 |
| 2025/04/04 | 2,104 | 2,132 | 2,081 | 2,130 | 1,080,500 |
| 2025/04/03 | 2,084 | 2,143 | 2,083 | 2,134 | 869,900 |
| 2025/04/02 | 2,188 | 2,188 | 2,148 | 2,155 | 448,100 |
| 2025/04/01 | 2,157 | 2,176 | 2,144 | 2,150 | 544,900 |
| 2025/03/31 | 2,138 | 2,199 | 2,113 | 2,135 | 978,500 |
| 2025/03/28 | 2,219 | 2,220 | 2,191 | 2,209 | 528,700 |
| 2025/03/27 | 2,252 | 2,270 | 2,222 | 2,242 | 632,100 |
| 2025/03/26 | 2,262 | 2,262 | 2,232 | 2,250 | 549,300 |
| 2025/03/25 | 2,240 | 2,250 | 2,218 | 2,243 | 369,700 |
| 2025/03/24 | 2,246 | 2,247 | 2,218 | 2,232 | 464,400 |
| 2025/03/21 | 2,237 | 2,270 | 2,237 | 2,258 | 582,900 |
| 2025/03/19 | 2,230 | 2,264 | 2,230 | 2,259 | 417,100 |
| 2025/03/18 | 2,255 | 2,262 | 2,247 | 2,251 | 335,300 |
| 2025/03/17 | 2,234 | 2,266 | 2,234 | 2,255 | 347,100 |
| 2025/03/14 | 2,230 | 2,243 | 2,206 | 2,230 | 923,400 |
| 2025/03/13 | 2,280 | 2,285 | 2,235 | 2,237 | 838,800 |
| 2025/03/12 | 2,203 | 2,263 | 2,199 | 2,253 | 1,319,500 |
| 2025/03/11 | 2,225 | 2,226 | 2,157 | 2,185 | 1,359,400 |
| 2025/03/10 | 2,177 | 2,230 | 2,164 | 2,229 | 908,900 |
| 2025/03/07 | 2,181 | 2,191 | 2,163 | 2,180 | 592,800 |
| 2025/03/06 | 2,135 | 2,191 | 2,127 | 2,191 | 933,400 |
| 2025/03/05 | 2,119 | 2,139 | 2,115 | 2,118 | 659,600 |
| 2025/03/04 | 2,086 | 2,126 | 2,078 | 2,119 | 1,258,200 |
| 2025/03/03 | 2,150 | 2,171 | 2,096 | 2,108 | 898,500 |
| 2025/02/28 | 2,155 | 2,171 | 2,122 | 2,137 | 1,121,500 |
| 2025/02/27 | 2,218 | 2,221 | 2,172 | 2,180 | 669,500 |
| 2025/02/26 | 2,220 | 2,237 | 2,199 | 2,229 | 784,500 |
| 2025/02/25 | 2,194 | 2,206 | 2,176 | 2,199 | 737,400 |
| 2025/02/21 | 2,213 | 2,232 | 2,189 | 2,195 | 1,284,200 |
| 2025/02/20 | 2,176 | 2,206 | 2,174 | 2,196 | 551,200 |
| 2025/02/19 | 2,194 | 2,233 | 2,178 | 2,190 | 575,000 |
| 2025/02/18 | 2,151 | 2,185 | 2,148 | 2,172 | 438,200 |
| 2025/02/17 | 2,167 | 2,191 | 2,152 | 2,160 | 409,900 |
| 2025/02/14 | 2,170 | 2,178 | 2,149 | 2,167 | 418,300 |
| 2025/02/13 | 2,197 | 2,197 | 2,156 | 2,169 | 1,161,800 |
| 2025/02/12 | 2,177 | 2,178 | 2,131 | 2,147 | 1,768,300 |
| 2025/02/10 | 2,100 | 2,220 | 2,087 | 2,184 | 3,195,500 |
| 2025/02/07 | 2,052 | 2,070 | 2,049 | 2,063 | 821,900 |
| 2025/02/06 | 2,037 | 2,056 | 2,027 | 2,041 | 985,200 |
| 2025/02/05 | 2,050 | 2,056 | 2,011 | 2,036 | 1,271,900 |
| 2025/02/04 | 2,067 | 2,116 | 2,054 | 2,058 | 1,222,700 |
| 2025/02/03 | 2,075 | 2,084 | 2,027 | 2,041 | 1,119,100 |
| 2025/01/31 | 2,111 | 2,112 | 2,100 | 2,107 | 1,015,300 |
| 2025/01/30 | 2,102 | 2,115 | 2,099 | 2,111 | 532,400 |
| 2025/01/29 | 2,114 | 2,129 | 2,099 | 2,108 | 490,400 |
| 2025/01/28 | 2,114 | 2,125 | 2,098 | 2,109 | 478,900 |
| 2025/01/27 | 2,105 | 2,122 | 2,085 | 2,114 | 484,900 |
| 2025/01/24 | 2,109 | 2,117 | 2,085 | 2,085 | 411,300 |
| 2025/01/23 | 2,089 | 2,109 | 2,081 | 2,102 | 545,800 |
| 2025/01/22 | 2,112 | 2,127 | 2,098 | 2,102 | 467,700 |
| 2025/01/21 | 2,112 | 2,124 | 2,103 | 2,119 | 400,800 |
| 2025/01/20 | 2,079 | 2,121 | 2,079 | 2,112 | 568,200 |
| 2025/01/17 | 2,092 | 2,105 | 2,081 | 2,084 | 865,700 |
| 2025/01/16 | 2,092 | 2,099 | 2,077 | 2,091 | 1,100,200 |
| 2025/01/15 | 2,122 | 2,127 | 2,072 | 2,079 | 1,013,900 |
| 2025/01/14 | 2,100 | 2,130 | 2,088 | 2,122 | 1,150,300 |
| 2025/01/10 | 2,157 | 2,166 | 2,099 | 2,115 | 1,124,900 |
| 2025/01/09 | 2,186 | 2,193 | 2,157 | 2,164 | 841,900 |
| 2025/01/08 | 2,240 | 2,253 | 2,195 | 2,197 | 1,069,400 |
| 2025/01/07 | 2,239 | 2,255 | 2,227 | 2,250 | 709,600 |
| 2025/01/06 | 2,256 | 2,262 | 2,218 | 2,218 | 953,300 |
| 2024/12/30 | 2,259 | 2,263 | 2,246 | 2,263 | 547,900 |
| 2024/12/27 | 2,255 | 2,265 | 2,242 | 2,260 | 552,600 |
| 2024/12/26 | 2,255 | 2,262 | 2,239 | 2,249 | 646,300 |
| 2024/12/25 | 2,267 | 2,271 | 2,231 | 2,242 | 474,000 |
| 2024/12/24 | 2,258 | 2,275 | 2,241 | 2,267 | 757,000 |
| 2024/12/23 | 2,228 | 2,246 | 2,211 | 2,229 | 706,000 |
| 2024/12/20 | 2,209 | 2,230 | 2,202 | 2,217 | 925,400 |
| 2024/12/19 | 2,162 | 2,205 | 2,162 | 2,194 | 774,400 |
| 2024/12/18 | 2,165 | 2,206 | 2,165 | 2,183 | 1,146,100 |
| 2024/12/17 | 2,159 | 2,193 | 2,157 | 2,165 | 969,300 |
| 2024/12/16 | 2,189 | 2,200 | 2,156 | 2,162 | 778,000 |
| 2024/12/13 | 2,172 | 2,210 | 2,170 | 2,178 | 1,140,900 |
| 2024/12/12 | 2,182 | 2,199 | 2,170 | 2,187 | 1,193,800 |
| 2024/12/11 | 2,180 | 2,180 | 2,160 | 2,172 | 782,800 |
| 2024/12/10 | 2,175 | 2,177 | 2,153 | 2,155 | 735,900 |
| 2024/12/09 | 2,152 | 2,174 | 2,140 | 2,150 | 575,000 |
| 2024/12/06 | 2,134 | 2,142 | 2,130 | 2,137 | 671,400 |
| 2024/12/05 | 2,156 | 2,165 | 2,106 | 2,124 | 826,500 |
| 2024/12/04 | 2,151 | 2,163 | 2,139 | 2,156 | 716,100 |
| 2024/12/03 | 2,154 | 2,165 | 2,147 | 2,151 | 907,000 |
| 2024/12/02 | 2,128 | 2,158 | 2,128 | 2,143 | 984,300 |
| 2024/11/29 | 2,125 | 2,153 | 2,125 | 2,134 | 773,400 |
| 2024/11/28 | 2,100 | 2,140 | 2,100 | 2,125 | 1,511,700 |
| 2024/11/27 | 2,138 | 2,161 | 2,092 | 2,106 | 1,711,200 |
| 2024/11/26 | 2,143 | 2,174 | 2,139 | 2,154 | 1,265,200 |
| 2024/11/25 | 2,107 | 2,134 | 2,100 | 2,122 | 2,910,300 |
| 2024/11/22 | 2,117 | 2,136 | 2,101 | 2,101 | 1,157,300 |
| 2024/11/21 | 2,107 | 2,136 | 2,107 | 2,124 | 1,027,900 |
| 2024/11/20 | 2,160 | 2,165 | 2,114 | 2,114 | 1,036,800 |
| 2024/11/19 | 2,129 | 2,172 | 2,126 | 2,160 | 1,570,500 |
| 2024/11/18 | 2,114 | 2,145 | 2,100 | 2,135 | 1,953,000 |
| 2024/11/15 | 2,122 | 2,160 | 2,113 | 2,120 | 2,287,800 |
| 2024/11/14 | 2,143 | 2,145 | 2,094 | 2,094 | 2,501,200 |
| 2024/11/13 | 2,198 | 2,202 | 2,150 | 2,157 | 2,686,900 |
| 2024/11/12 | 2,218 | 2,252 | 2,192 | 2,212 | 2,459,200 |
| 2024/11/11 | 2,217 | 2,278 | 2,173 | 2,208 | 5,068,900 |
| 2024/11/08 | 2,426 | 2,466 | 2,421 | 2,425 | 1,330,700 |
| 2024/11/07 | 2,431 | 2,440 | 2,394 | 2,417 | 1,454,100 |
| 2024/11/06 | 2,433 | 2,466 | 2,424 | 2,425 | 1,013,800 |
| 2024/11/05 | 2,452 | 2,458 | 2,428 | 2,428 | 773,200 |
| 2024/11/01 | 2,457 | 2,480 | 2,435 | 2,435 | 743,100 |
| 2024/10/31 | 2,487 | 2,505 | 2,475 | 2,500 | 861,200 |
| 2024/10/30 | 2,480 | 2,495 | 2,470 | 2,470 | 1,657,600 |
| 2024/10/29 | 2,449 | 2,485 | 2,435 | 2,480 | 1,008,300 |
| 2024/10/28 | 2,441 | 2,480 | 2,439 | 2,444 | 840,600 |
| 2024/10/25 | 2,494 | 2,497 | 2,432 | 2,444 | 592,400 |
| 2024/10/24 | 2,462 | 2,479 | 2,456 | 2,475 | 614,000 |
| 2024/10/23 | 2,479 | 2,505 | 2,467 | 2,467 | 499,400 |
| 2024/10/22 | 2,487 | 2,492 | 2,466 | 2,487 | 586,000 |
| 2024/10/21 | 2,493 | 2,496 | 2,466 | 2,478 | 653,000 |
| 2024/10/18 | 2,492 | 2,506 | 2,470 | 2,486 | 1,029,300 |
| 2024/10/17 | 2,523 | 2,526 | 2,498 | 2,508 | 524,200 |
| 2024/10/16 | 2,506 | 2,531 | 2,489 | 2,507 | 689,400 |
| 2024/10/15 | 2,495 | 2,531 | 2,485 | 2,530 | 1,138,500 |
| 2024/10/11 | 2,518 | 2,526 | 2,489 | 2,494 | 919,500 |
| 2024/10/10 | 2,527 | 2,543 | 2,508 | 2,530 | 676,600 |
| 2024/10/09 | 2,517 | 2,565 | 2,501 | 2,515 | 1,125,500 |
| 2024/10/08 | 2,520 | 2,532 | 2,484 | 2,516 | 1,583,900 |
| 2024/10/07 | 2,557 | 2,580 | 2,553 | 2,569 | 907,400 |
| 2024/10/04 | 2,501 | 2,554 | 2,486 | 2,541 | 1,527,300 |
| 2024/10/03 | 2,509 | 2,525 | 2,487 | 2,509 | 1,316,800 |
| 2024/10/02 | 2,537 | 2,547 | 2,482 | 2,482 | 1,247,600 |
| 2024/10/01 | 2,549 | 2,586 | 2,535 | 2,570 | 1,039,500 |
| 2024/09/30 | 2,551 | 2,608 | 2,540 | 2,552 | 1,547,200 |
| 2024/09/27 | 2,593 | 2,642 | 2,570 | 2,621 | 1,758,100 |
| 2024/09/26 | 2,599 | 2,656 | 2,594 | 2,652 | 1,792,700 |
| 2024/09/25 | 2,550 | 2,575 | 2,519 | 2,573 | 1,021,300 |
| 2024/09/24 | 2,584 | 2,594 | 2,558 | 2,561 | 1,265,800 |
| 2024/09/20 | 2,582 | 2,598 | 2,513 | 2,551 | 3,363,200 |
| 2024/09/19 | 2,600 | 2,628 | 2,584 | 2,596 | 1,067,600 |
| 2024/09/18 | 2,627 | 2,650 | 2,563 | 2,602 | 1,276,200 |
| 2024/09/17 | 2,627 | 2,649 | 2,616 | 2,647 | 1,203,500 |
| 2024/09/13 | 2,642 | 2,650 | 2,608 | 2,615 | 1,036,100 |
| 2024/09/12 | 2,700 | 2,700 | 2,612 | 2,643 | 1,289,200 |
| 2024/09/11 | 2,686 | 2,693 | 2,640 | 2,668 | 946,500 |
| 2024/09/10 | 2,691 | 2,715 | 2,670 | 2,708 | 1,060,000 |
| 2024/09/09 | 2,599 | 2,688 | 2,599 | 2,679 | 1,355,900 |
| 2024/09/06 | 2,683 | 2,709 | 2,659 | 2,675 | 1,383,800 |
| 2024/09/05 | 2,608 | 2,669 | 2,599 | 2,662 | 1,079,400 |
| 2024/09/04 | 2,639 | 2,661 | 2,601 | 2,618 | 1,137,800 |
| 2024/09/03 | 2,612 | 2,655 | 2,612 | 2,655 | 704,300 |
| 2024/09/02 | 2,594 | 2,627 | 2,594 | 2,621 | 737,000 |
| 2024/08/30 | 2,558 | 2,615 | 2,556 | 2,602 | 824,500 |
| 2024/08/29 | 2,550 | 2,566 | 2,525 | 2,560 | 956,200 |
| 2024/08/28 | 2,574 | 2,594 | 2,557 | 2,588 | 481,200 |
| 2024/08/27 | 2,596 | 2,603 | 2,564 | 2,575 | 951,000 |
| 2024/08/26 | 2,613 | 2,615 | 2,579 | 2,600 | 745,700 |
| 2024/08/23 | 2,610 | 2,623 | 2,598 | 2,619 | 544,400 |
| 2024/08/22 | 2,600 | 2,604 | 2,581 | 2,600 | 519,500 |
| 2024/08/21 | 2,571 | 2,599 | 2,565 | 2,595 | 713,400 |
| 2024/08/20 | 2,560 | 2,591 | 2,554 | 2,591 | 819,200 |
| 2024/08/19 | 2,549 | 2,579 | 2,515 | 2,524 | 1,008,600 |