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
2026/03/27 2,482 2,503 2,474 2,481 1,382,200
2026/03/26 2,480 2,502 2,449 2,470 788,500
2026/03/25 2,450 2,467 2,440 2,460 1,300,500
2026/03/24 2,431 2,441 2,394 2,411 1,402,100
2026/03/23 2,404 2,420 2,373 2,390 1,335,100
2026/03/19 2,463 2,496 2,408 2,420 2,230,400
2026/03/18 2,495 2,518 2,478 2,510 995,200
2026/03/17 2,500 2,523 2,471 2,477 1,013,000
2026/03/16 2,500 2,510 2,476 2,476 1,046,400
2026/03/13 2,492 2,518 2,489 2,501 1,104,400
2026/03/12 2,541 2,557 2,494 2,514 1,140,200
2026/03/11 2,583 2,589 2,564 2,568 739,400
2026/03/10 2,583 2,588 2,552 2,570 1,159,400
2026/03/09 2,559 2,584 2,503 2,533 2,009,400
2026/03/06 2,593 2,628 2,571 2,609 986,500
2026/03/05 2,678 2,687 2,622 2,622 1,365,900
2026/03/04 2,624 2,649 2,585 2,635 2,274,000
2026/03/03 2,706 2,721 2,651 2,660 1,464,300
2026/03/02 2,727 2,744 2,706 2,734 1,652,600
2026/02/27 2,734 2,764 2,714 2,764 1,552,600
2026/02/26 2,720 2,745 2,709 2,739 1,046,500
2026/02/25 2,750 2,753 2,710 2,710 919,600
2026/02/24 2,750 2,766 2,724 2,765 607,800
2026/02/20 2,730 2,737 2,711 2,729 583,100
2026/02/19 2,750 2,772 2,739 2,763 433,000
2026/02/18 2,730 2,748 2,719 2,745 516,700
2026/02/17 2,750 2,764 2,704 2,717 824,900
2026/02/16 2,778 2,803 2,709 2,771 1,014,400
2026/02/13 2,783 2,798 2,748 2,769 1,000,400
2026/02/12 2,725 2,789 2,720 2,783 1,906,900
2026/02/10 2,704 2,738 2,641 2,729 2,335,900
2026/02/09 2,650 2,664 2,579 2,611 1,496,200
2026/02/06 2,576 2,663 2,572 2,634 1,703,200
2026/02/05 2,583 2,594 2,567 2,580 837,100
2026/02/04 2,532 2,564 2,507 2,553 888,700
2026/02/03 2,490 2,537 2,486 2,517 815,600
2026/02/02 2,489 2,504 2,463 2,468 907,600
2026/01/30 2,467 2,485 2,439 2,467 1,581,900
2026/01/29 2,463 2,473 2,425 2,437 1,010,400
2026/01/28 2,533 2,547 2,463 2,465 1,240,500
2026/01/27 2,546 2,560 2,541 2,557 618,900
2026/01/26 2,555 2,564 2,543 2,550 667,500
2026/01/23 2,570 2,574 2,554 2,567 629,900
2026/01/22 2,550 2,585 2,548 2,570 633,300
2026/01/21 2,510 2,546 2,510 2,539 617,400
2026/01/20 2,550 2,561 2,531 2,535 1,030,700
2026/01/19 2,539 2,574 2,536 2,560 697,400
2026/01/16 2,545 2,553 2,517 2,538 864,100
2026/01/15 2,520 2,544 2,520 2,534 586,600
2026/01/14 2,517 2,542 2,511 2,520 634,600
2026/01/13 2,530 2,540 2,502 2,511 771,800
2026/01/09 2,500 2,520 2,487 2,499 551,000
2026/01/08 2,498 2,502 2,473 2,482 554,600
2026/01/07 2,499 2,502 2,477 2,500 483,600
2026/01/06 2,466 2,518 2,465 2,500 969,700
2026/01/05 2,481 2,499 2,471 2,473 762,300
2025/12/30 2,470 2,480 2,464 2,475 521,700
2025/12/29 2,479 2,485 2,469 2,473 473,900
2025/12/26 2,495 2,505 2,465 2,471 442,200
2025/12/25 2,500 2,505 2,475 2,492 536,900
2025/12/24 2,458 2,480 2,457 2,479 367,600
2025/12/23 2,450 2,462 2,445 2,454 463,400
2025/12/22 2,456 2,476 2,450 2,450 632,500
2025/12/19 2,435 2,457 2,433 2,454 848,100
2025/12/18 2,431 2,437 2,409 2,425 488,100
2025/12/17 2,400 2,406 2,390 2,404 388,600
2025/12/16 2,416 2,424 2,401 2,405 519,400
2025/12/15 2,438 2,438 2,402 2,417 517,800
2025/12/12 2,401 2,414 2,387 2,410 541,000
2025/12/11 2,404 2,409 2,367 2,381 334,200
2025/12/10 2,390 2,397 2,380 2,381 686,400
2025/12/09 2,379 2,391 2,369 2,390 763,800
2025/12/08 2,376 2,381 2,345 2,354 541,100
2025/12/05 2,352 2,377 2,348 2,359 478,400
2025/12/04 2,344 2,369 2,339 2,367 458,000
2025/12/03 2,351 2,364 2,346 2,350 542,400
2025/12/02 2,363 2,370 2,354 2,370 391,000
2025/12/01 2,400 2,403 2,363 2,363 539,200
2025/11/28 2,395 2,412 2,383 2,402 649,600
2025/11/27 2,404 2,406 2,367 2,385 749,800
2025/11/26 2,400 2,415 2,393 2,399 624,000
2025/11/25 2,375 2,388 2,360 2,368 565,400
2025/11/21 2,332 2,375 2,332 2,346 1,139,000
2025/11/20 2,350 2,369 2,328 2,350 583,600
2025/11/19 2,329 2,352 2,311 2,324 746,500
2025/11/18 2,353 2,361 2,314 2,330 601,500
2025/11/17 2,350 2,369 2,345 2,363 499,000
2025/11/14 2,374 2,374 2,339 2,350 574,300
2025/11/13 2,358 2,374 2,342 2,371 407,200
2025/11/12 2,361 2,378 2,339 2,346 740,200
2025/11/11 2,344 2,372 2,338 2,372 603,900
2025/11/10 2,380 2,385 2,341 2,344 1,246,600
2025/11/07 2,381 2,409 2,381 2,408 552,300
2025/11/06 2,410 2,419 2,387 2,387 691,600
2025/11/05 2,442 2,454 2,398 2,402 969,100
2025/11/04 2,451 2,484 2,438 2,442 717,600
2025/10/31 2,481 2,497 2,468 2,474 474,000
2025/10/30 2,477 2,500 2,455 2,481 658,000
2025/10/29 2,533 2,540 2,494 2,496 371,500
2025/10/28 2,557 2,570 2,524 2,524 554,700
2025/10/27 2,580 2,585 2,561 2,576 538,400
2025/10/24 2,558 2,583 2,546 2,563 628,000
2025/10/23 2,537 2,558 2,522 2,558 431,800
2025/10/22 2,518 2,539 2,508 2,527 498,500
2025/10/21 2,536 2,540 2,501 2,513 467,900
2025/10/20 2,535 2,548 2,517 2,523 424,300
2025/10/17 2,528 2,529 2,500 2,513 342,800
2025/10/16 2,523 2,529 2,515 2,517 403,700
2025/10/15 2,498 2,523 2,485 2,523 591,300
2025/10/14 2,452 2,513 2,452 2,476 1,078,800
2025/10/10 2,518 2,526 2,453 2,467 793,900
2025/10/09 2,498 2,529 2,485 2,526 1,276,400
2025/10/08 2,474 2,507 2,474 2,502 626,300
2025/10/07 2,494 2,496 2,469 2,477 492,600
2025/10/06 2,505 2,505 2,448 2,488 806,300
2025/10/03 2,415 2,466 2,401 2,465 864,400
2025/10/02 2,412 2,421 2,377 2,405 710,000
2025/10/01 2,397 2,404 2,378 2,402 783,200
2025/09/30 2,402 2,426 2,398 2,412 678,500
2025/09/29 2,430 2,450 2,411 2,411 626,500
2025/09/26 2,489 2,499 2,466 2,485 978,000
2025/09/25 2,500 2,500 2,474 2,474 872,300
2025/09/24 2,475 2,486 2,453 2,474 980,900
2025/09/22 2,483 2,497 2,464 2,468 416,600
2025/09/19 2,514 2,516 2,476 2,483 2,025,400
2025/09/18 2,468 2,501 2,464 2,497 571,300
2025/09/17 2,517 2,523 2,474 2,474 734,700
2025/09/16 2,516 2,543 2,514 2,541 562,100
2025/09/12 2,511 2,529 2,503 2,519 541,800
2025/09/11 2,521 2,524 2,503 2,517 418,700
2025/09/10 2,535 2,545 2,490 2,516 863,500
2025/09/09 2,519 2,542 2,503 2,535 795,700
2025/09/08 2,513 2,521 2,506 2,519 516,600
2025/09/05 2,525 2,533 2,510 2,513 498,800
2025/09/04 2,510 2,529 2,500 2,525 584,600
2025/09/03 2,500 2,531 2,498 2,510 726,500
2025/09/02 2,531 2,539 2,507 2,510 745,800
2025/09/01 2,486 2,531 2,483 2,525 966,000
2025/08/29 2,504 2,515 2,488 2,491 540,100
2025/08/28 2,506 2,512 2,481 2,501 770,200
2025/08/27 2,559 2,570 2,500 2,509 848,600
2025/08/26 2,555 2,585 2,539 2,558 1,150,500
2025/08/25 2,573 2,583 2,545 2,564 614,500
2025/08/22 2,565 2,567 2,544 2,548 716,800
2025/08/21 2,572 2,603 2,567 2,574 1,378,000
2025/08/20 2,570 2,587 2,536 2,552 906,300
2025/08/19 2,529 2,578 2,518 2,568 1,080,800
2025/08/18 2,477 2,526 2,473 2,514 1,279,600
2025/08/15 2,470 2,478 2,442 2,470 890,700
2025/08/14 2,417 2,475 2,410 2,468 1,805,900
2025/08/13 2,396 2,418 2,352 2,416 1,657,600
2025/08/12 2,420 2,444 2,377 2,396 3,440,900
2025/08/08 2,199 2,224 2,189 2,220 912,000
2025/08/07 2,170 2,194 2,167 2,190 669,500
2025/08/06 2,167 2,189 2,152 2,189 811,500
2025/08/05 2,166 2,188 2,159 2,163 675,500
2025/08/04 2,134 2,160 2,122 2,156 974,900
2025/08/01 2,168 2,177 2,157 2,160 619,000
2025/07/31 2,160 2,165 2,136 2,153 1,067,300
2025/07/30 2,150 2,166 2,144 2,148 766,900
2025/07/29 2,142 2,169 2,124 2,159 732,800
2025/07/28 2,137 2,167 2,132 2,158 792,900
2025/07/25 2,139 2,151 2,110 2,132 982,000
2025/07/24 2,108 2,146 2,105 2,139 879,800
2025/07/23 2,078 2,126 2,073 2,104 1,065,100
2025/07/22 2,051 2,066 2,044 2,052 550,700
2025/07/18 2,048 2,072 2,047 2,049 631,500
2025/07/17 2,040 2,065 2,034 2,060 595,800
2025/07/16 2,052 2,067 2,041 2,049 815,200
2025/07/15 2,045 2,069 2,032 2,043 687,700
2025/07/14 2,017 2,057 2,010 2,040 761,900
2025/07/11 2,025 2,039 2,018 2,030 872,600
2025/07/10 2,027 2,032 1,998 2,004 689,200
2025/07/09 1,986 2,032 1,979 2,006 811,900
2025/07/08 1,952 1,980 1,951 1,977 463,400
2025/07/07 1,960 1,981 1,958 1,965 308,100
2025/07/04 1,993 1,997 1,973 1,977 245,600
2025/07/03 1,980 1,998 1,977 1,993 470,600
2025/07/02 1,945 1,972 1,943 1,970 712,100
2025/07/01 1,961 1,979 1,951 1,953 595,900
2025/06/30 1,971 1,993 1,965 1,978 714,000
2025/06/27 1,980 1,994 1,970 1,971 683,300
2025/06/26 1,950 1,983 1,950 1,980 789,300
2025/06/25 1,968 1,971 1,941 1,954 774,800
2025/06/24 1,907 1,994 1,906 1,976 1,804,500
2025/06/23 1,935 1,941 1,895 1,898 877,600
2025/06/20 1,932 1,944 1,920 1,927 1,813,800
2025/06/19 1,962 1,964 1,944 1,947 725,500
2025/06/18 1,945 1,962 1,933 1,960 977,400
2025/06/17 1,960 1,966 1,948 1,959 643,300
2025/06/16 1,999 2,003 1,951 1,952 956,800
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

このページの先頭へ