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
1997/12/30 316 316 314 315 63,000
1997/12/29 293 310 280 310 49,000
1997/12/26 305 310 295 295 83,000
1997/12/25 288 307 288 300 108,000
1997/12/24 270 284 270 284 192,000
1997/12/22 280 280 275 276 223,000
1997/12/19 285 287 275 284 279,000
1997/12/18 300 300 294 297 66,000
1997/12/17 281 299 280 297 135,000
1997/12/16 290 292 285 285 99,000
1997/12/15 289 299 287 288 280,000
1997/12/12 279 289 279 289 392,000
1997/12/11 324 324 310 324 330,000
1997/12/10 328 328 320 324 225,000
1997/12/09 320 325 317 324 121,000
1997/12/08 315 320 308 311 169,000
1997/12/05 322 325 316 317 167,000
1997/12/04 324 324 315 318 291,000
1997/12/03 329 329 321 321 272,000
1997/12/02 335 337 326 329 235,000
1997/12/01 340 340 334 335 111,000
1997/11/28 359 359 334 335 86,000
1997/11/27 347 352 335 352 71,000
1997/11/26 338 353 337 347 73,000
1997/11/25 354 354 325 338 113,000
1997/11/21 351 368 351 355 78,000
1997/11/20 329 350 326 350 107,000
1997/11/19 369 369 335 336 125,000
1997/11/18 364 375 364 375 210,000
1997/11/17 336 364 336 364 171,000
1997/11/14 334 338 329 336 253,000
1997/11/13 326 335 326 335 78,000
1997/11/12 326 336 323 336 241,000
1997/11/11 325 333 324 332 129,000
1997/11/10 333 333 320 328 73,000
1997/11/07 343 344 325 339 280,000
1997/11/06 339 349 339 340 54,000
1997/11/05 346 349 330 349 106,000
1997/11/04 356 356 330 340 129,000
1997/10/31 339 355 334 355 177,000
1997/10/30 331 346 330 345 48,000
1997/10/29 334 340 333 336 47,000
1997/10/28 325 328 321 327 248,000
1997/10/27 350 350 340 340 52,000
1997/10/24 344 344 333 337 141,000
1997/10/23 356 358 344 344 254,000
1997/10/22 342 357 342 357 231,000
1997/10/21 330 347 329 340 225,000
1997/10/20 329 330 324 330 143,000
1997/10/17 325 328 315 325 300,000
1997/10/16 320 325 320 325 277,000
1997/10/15 300 320 300 320 199,000
1997/10/14 299 300 290 300 102,000
1997/10/13 302 302 299 299 150,000
1997/10/09 298 302 296 302 96,000
1997/10/08 296 303 295 297 177,000
1997/10/07 293 300 293 296 123,000
1997/10/06 293 300 291 293 114,000
1997/10/03 299 300 291 291 59,000
1997/10/02 309 309 295 300 309,000
1997/10/01 308 318 306 312 110,000
1997/09/30 314 314 305 308 103,000
1997/09/29 304 309 300 309 99,000
1997/09/26 332 337 330 330 84,000
1997/09/25 345 346 335 340 168,000
1997/09/24 344 348 340 345 101,000
1997/09/22 347 347 344 344 94,000
1997/09/19 350 350 344 347 121,000
1997/09/18 349 355 348 350 172,000
1997/09/17 359 359 348 348 92,000
1997/09/16 362 362 353 357 108,000
1997/09/12 355 355 349 352 206,000
1997/09/11 365 365 359 360 171,000
1997/09/10 374 380 374 378 56,000
1997/09/09 383 384 380 380 71,000
1997/09/08 382 385 382 383 92,000
1997/09/05 378 380 375 380 126,000
1997/09/04 384 384 375 376 107,000
1997/09/03 384 385 381 384 71,000
1997/09/02 389 389 377 382 125,000
1997/09/01 390 390 386 390 35,000
1997/08/29 390 395 390 391 44,000
1997/08/28 393 394 385 390 89,000
1997/08/27 405 405 393 394 147,000
1997/08/26 400 418 400 418 25,000
1997/08/25 400 402 400 400 65,000
1997/08/22 410 410 403 403 121,000
1997/08/21 418 419 413 414 42,000
1997/08/20 423 423 422 422 61,000
1997/08/19 430 430 423 425 166,000
1997/08/18 427 430 427 430 34,000
1997/08/15 429 434 429 430 105,000
1997/08/14 422 430 422 429 92,000
1997/08/13 422 428 421 422 33,000
1997/08/12 420 428 420 425 68,000
1997/08/11 415 424 415 421 112,000
1997/08/08 407 419 405 419 236,000
1997/08/07 406 410 405 409 139,000
1997/08/06 403 403 398 403 123,000
1997/08/05 412 412 395 395 237,000
1997/08/04 420 423 410 410 124,000
1997/08/01 425 425 420 420 133,000
1997/07/31 434 434 424 434 177,000
1997/07/30 422 434 422 434 386,000
1997/07/29 437 438 432 432 125,000
1997/07/28 440 441 438 438 99,000
1997/07/25 441 441 437 438 107,000
1997/07/24 449 451 446 446 44,000
1997/07/23 451 451 447 448 78,000
1997/07/22 465 465 448 449 149,000
1997/07/18 468 469 465 465 167,000
1997/07/17 475 475 468 470 88,000
1997/07/16 466 466 460 460 148,000
1997/07/15 461 468 459 466 213,000
1997/07/14 462 462 457 460 79,000
1997/07/11 458 460 454 457 399,000
1997/07/10 457 458 454 455 338,000
1997/07/09 456 456 451 455 103,000
1997/07/08 455 459 450 451 118,000
1997/07/07 451 451 447 450 70,000
1997/07/04 460 460 453 454 85,000
1997/07/03 472 472 458 460 192,000
1997/07/02 474 474 470 472 104,000
1997/07/01 474 475 469 469 179,000
1997/06/30 462 474 460 474 198,000
1997/06/27 462 462 457 457 149,000
1997/06/26 470 473 460 462 295,000
1997/06/25 473 476 473 473 203,000
1997/06/24 474 474 473 473 38,000
1997/06/23 480 480 472 478 245,000
1997/06/20 480 483 480 481 309,000
1997/06/19 475 480 470 478 247,000
1997/06/18 481 485 475 475 139,000
1997/06/17 474 487 474 481 340,000
1997/06/16 473 478 473 477 129,000
1997/06/13 470 473 467 472 133,000
1997/06/12 476 478 472 473 348,000
1997/06/11 464 469 464 467 239,000
1997/06/10 454 465 453 461 182,000
1997/06/09 455 457 452 453 434,000
1997/06/06 455 455 450 450 212,000
1997/06/05 458 460 453 455 232,000
1997/06/04 467 467 455 460 620,000
1997/06/03 470 470 466 467 159,000
1997/06/02 468 468 465 467 57,000
1997/05/30 469 470 466 466 205,000
1997/05/29 470 474 469 469 75,000
1997/05/28 470 475 469 474 368,000
1997/05/27 484 484 475 475 65,000
1997/05/26 478 482 475 480 140,000
1997/05/23 479 481 477 478 203,000
1997/05/22 477 482 477 479 91,000
1997/05/21 477 482 476 477 129,000
1997/05/20 488 488 475 476 47,000
1997/05/19 484 488 480 488 191,000
1997/05/16 480 484 477 481 193,000
1997/05/15 484 485 480 480 172,000
1997/05/14 486 492 484 484 206,000
1997/05/13 480 488 476 476 169,000
1997/05/12 483 485 478 478 98,000
1997/05/09 484 485 477 485 209,000
1997/05/08 483 487 483 484 377,000
1997/05/07 495 495 488 488 918,000
1997/05/06 495 495 490 495 153,000
1997/05/02 501 501 491 493 57,000
1997/05/01 499 502 495 502 187,000
1997/04/30 490 490 488 490 182,000
1997/04/28 491 491 485 489 90,000
1997/04/25 492 497 490 493 86,000
1997/04/24 502 502 490 490 42,000
1997/04/23 500 500 494 498 115,000
1997/04/22 508 508 492 493 73,000
1997/04/21 509 509 492 504 62,000
1997/04/18 495 505 480 505 865,000
1997/04/17 478 498 478 498 27,000
1997/04/16 486 493 475 475 92,000
1997/04/15 495 510 478 478 189,000
1997/04/14 490 499 490 495 62,000
1997/04/11 480 500 473 500 111,000
1997/04/10 476 480 469 470 93,000
1997/04/09 476 476 472 475 66,000
1997/04/08 468 476 468 472 85,000
1997/04/07 479 479 464 467 123,000
1997/04/04 480 480 475 480 31,000
1997/04/03 481 485 480 480 63,000
1997/04/02 490 490 470 485 130,000
1997/04/01 485 490 480 485 67,000
1997/03/31 497 500 488 500 32,000
1997/03/28 496 497 490 497 24,000
1997/03/27 506 506 492 496 170,000
1997/03/26 506 506 500 506 24,000
1997/03/25 499 504 499 499 58,000
1997/03/24 508 509 505 509 87,000
1997/03/21 497 508 489 508 123,000
1997/03/19 500 500 481 497 80,000
1997/03/18 497 498 491 494 70,000
1997/03/17 500 500 493 497 141,000
1997/03/14 475 500 475 500 257,000
1997/03/13 490 490 480 489 31,000
1997/03/12 487 495 475 495 373,000
1997/03/11 501 506 492 492 50,000
1997/03/10 475 490 475 490 138,000
1997/03/07 475 480 472 478 123,000
1997/03/06 483 489 480 480 110,000
1997/03/05 493 493 480 480 156,000
1997/03/04 502 503 492 493 205,000
1997/03/03 501 510 485 505 79,000
1997/02/28 510 510 499 499 65,000
1997/02/27 508 516 496 510 47,000
1997/02/26 530 535 516 528 143,000
1997/02/25 525 535 523 535 269,000
1997/02/24 520 525 511 523 104,000
1997/02/21 515 521 513 520 186,000
1997/02/20 510 521 507 513 220,000
1997/02/19 495 498 490 498 215,000
1997/02/18 495 500 485 486 142,000
1997/02/17 486 490 486 488 132,000
1997/02/14 500 508 486 486 178,000
1997/02/13 509 518 502 502 169,000
1997/02/12 500 502 491 502 112,000
1997/02/10 494 499 487 498 77,000
1997/02/07 480 487 480 487 162,000
1997/02/06 475 478 475 475 97,000
1997/02/05 493 494 475 475 76,000
1997/02/04 497 500 492 494 66,000
1997/02/03 495 499 490 492 84,000
1997/01/31 485 492 485 492 97,000
1997/01/30 490 492 475 475 360,000
1997/01/29 485 490 478 490 108,000
1997/01/28 476 485 475 485 177,000
1997/01/27 477 480 475 475 44,000
1997/01/24 482 485 475 480 199,000
1997/01/23 475 481 475 480 200,000
1997/01/22 470 479 470 470 98,000
1997/01/21 465 465 460 462 330,000
1997/01/20 463 463 452 458 334,000
1997/01/17 463 466 463 463 277,000
1997/01/16 469 470 467 468 213,000
1997/01/14 465 469 460 469 163,000
1997/01/13 446 470 446 470 271,000
1997/01/10 482 482 445 445 395,000
1997/01/09 490 490 470 480 198,000
1997/01/08 510 510 492 493 164,000
1997/01/07 519 520 510 510 170,000
1997/01/06 519 520 517 520 159,000

このページの先頭へ