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 |