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
2016/12/30 2,157 2,159 2,128 2,153 472,200
2016/12/29 2,167 2,173 2,154 2,167 501,500
2016/12/28 2,163 2,171 2,152 2,163 392,900
2016/12/27 2,165 2,182 2,156 2,163 365,700
2016/12/26 2,139 2,166 2,134 2,154 452,900
2016/12/22 2,140 2,180 2,128 2,172 863,900
2016/12/21 2,149 2,161 2,119 2,125 889,900
2016/12/20 2,129 2,143 2,108 2,137 617,600
2016/12/19 2,114 2,136 2,104 2,135 640,600
2016/12/16 2,129 2,131 2,113 2,119 809,900
2016/12/15 2,107 2,116 2,098 2,110 840,300
2016/12/14 2,046 2,108 2,046 2,096 823,500
2016/12/13 2,087 2,123 2,082 2,119 993,200
2016/12/12 2,078 2,078 2,042 2,076 1,269,400
2016/12/09 2,004 2,082 2,002 2,079 1,627,000
2016/12/08 2,050 2,064 2,036 2,054 1,334,700
2016/12/07 2,019 2,043 2,015 2,028 1,718,200
2016/12/06 1,968 1,997 1,950 1,991 2,202,200
2016/12/05 1,968 1,975 1,939 1,950 1,458,800
2016/12/02 2,036 2,047 1,949 1,962 2,104,300
2016/12/01 2,120 2,121 2,041 2,050 1,533,300
2016/11/30 2,063 2,101 2,053 2,095 1,899,800
2016/11/29 2,054 2,063 2,042 2,052 755,300
2016/11/28 2,021 2,064 2,021 2,061 947,800
2016/11/25 2,037 2,058 2,026 2,036 1,163,100
2016/11/24 2,045 2,048 2,025 2,031 1,063,200
2016/11/22 2,050 2,056 2,030 2,046 1,099,100
2016/11/21 2,091 2,092 2,054 2,060 747,200
2016/11/18 2,080 2,105 2,068 2,074 1,125,700
2016/11/17 2,027 2,058 2,006 2,058 1,247,900
2016/11/16 2,074 2,078 2,042 2,056 1,346,000
2016/11/15 2,118 2,124 2,050 2,053 960,700
2016/11/14 2,078 2,120 2,062 2,104 969,900
2016/11/11 2,205 2,210 2,062 2,078 2,165,600
2016/11/10 2,210 2,246 2,199 2,242 1,213,200
2016/11/09 2,230 2,234 2,100 2,110 1,185,900
2016/11/08 2,194 2,229 2,194 2,225 486,800
2016/11/07 2,223 2,237 2,197 2,201 421,000
2016/11/04 2,189 2,199 2,172 2,183 613,800
2016/11/02 2,208 2,221 2,188 2,194 595,200
2016/11/01 2,250 2,258 2,226 2,235 521,800
2016/10/31 2,251 2,264 2,236 2,260 634,600
2016/10/28 2,216 2,256 2,213 2,249 1,763,900
2016/10/27 2,212 2,220 2,189 2,197 606,200
2016/10/26 2,199 2,230 2,187 2,225 629,200
2016/10/25 2,191 2,216 2,184 2,212 1,021,000
2016/10/24 2,150 2,188 2,150 2,182 560,500
2016/10/21 2,170 2,170 2,147 2,155 612,600
2016/10/20 2,173 2,186 2,151 2,160 718,800
2016/10/19 2,147 2,162 2,134 2,152 870,200
2016/10/18 2,145 2,163 2,134 2,148 1,019,400
2016/10/17 2,144 2,155 2,132 2,152 906,600
2016/10/14 2,155 2,164 2,147 2,152 1,172,800
2016/10/13 2,202 2,204 2,163 2,167 1,264,500
2016/10/12 2,200 2,224 2,193 2,205 809,900
2016/10/11 2,233 2,245 2,216 2,222 567,000
2016/10/07 2,233 2,238 2,206 2,221 642,000
2016/10/06 2,249 2,263 2,240 2,241 621,100
2016/10/05 2,239 2,250 2,229 2,239 568,500
2016/10/04 2,231 2,246 2,219 2,239 584,200
2016/10/03 2,250 2,257 2,223 2,224 458,500
2016/09/30 2,204 2,219 2,182 2,203 623,200
2016/09/29 2,253 2,253 2,223 2,238 479,500
2016/09/28 2,230 2,257 2,220 2,240 377,200
2016/09/27 2,198 2,253 2,184 2,253 703,800
2016/09/26 2,220 2,231 2,212 2,220 579,600
2016/09/23 2,197 2,217 2,181 2,215 636,300
2016/09/21 2,151 2,211 2,150 2,203 935,800
2016/09/20 2,151 2,191 2,143 2,162 732,400
2016/09/16 2,154 2,183 2,139 2,153 567,300
2016/09/15 2,159 2,191 2,150 2,154 586,500
2016/09/14 2,200 2,201 2,151 2,159 1,220,800
2016/09/13 2,221 2,222 2,199 2,215 495,800
2016/09/12 2,226 2,232 2,213 2,218 730,900
2016/09/09 2,285 2,290 2,252 2,262 639,400
2016/09/08 2,300 2,302 2,270 2,288 772,500
2016/09/07 2,285 2,330 2,276 2,327 1,050,500
2016/09/06 2,250 2,290 2,243 2,284 518,800
2016/09/05 2,277 2,282 2,231 2,247 626,500
2016/09/02 2,260 2,262 2,217 2,245 814,300
2016/09/01 2,278 2,279 2,248 2,258 524,100
2016/08/31 2,275 2,285 2,258 2,279 666,500
2016/08/30 2,263 2,272 2,254 2,265 338,600
2016/08/29 2,250 2,285 2,245 2,259 455,400
2016/08/26 2,222 2,252 2,190 2,239 632,900
2016/08/25 2,245 2,258 2,226 2,235 742,600
2016/08/24 2,183 2,247 2,181 2,242 851,200
2016/08/23 2,175 2,184 2,157 2,170 744,300
2016/08/22 2,155 2,193 2,145 2,188 696,700
2016/08/19 2,123 2,142 2,110 2,118 342,700
2016/08/18 2,149 2,160 2,104 2,106 732,400
2016/08/17 2,139 2,157 2,127 2,135 753,900
2016/08/16 2,194 2,194 2,147 2,147 560,200
2016/08/15 2,183 2,203 2,171 2,185 405,100
2016/08/12 2,189 2,213 2,164 2,206 908,200
2016/08/10 2,140 2,178 2,100 2,165 991,000
2016/08/09 2,157 2,195 2,143 2,190 864,200
2016/08/08 2,153 2,163 2,128 2,137 551,500
2016/08/05 2,131 2,156 2,105 2,119 678,700
2016/08/04 2,078 2,135 2,078 2,131 859,500
2016/08/03 2,078 2,099 2,060 2,075 573,100
2016/08/02 2,100 2,123 2,098 2,102 369,900
2016/08/01 2,108 2,138 2,100 2,132 512,800
2016/07/29 2,146 2,172 2,098 2,167 1,318,700
2016/07/28 2,118 2,151 2,110 2,140 701,800
2016/07/27 2,133 2,156 2,119 2,151 1,032,100
2016/07/26 2,088 2,100 2,073 2,090 740,700
2016/07/25 2,120 2,139 2,093 2,093 824,600
2016/07/22 2,119 2,128 2,100 2,127 723,200
2016/07/21 2,150 2,172 2,137 2,152 679,400
2016/07/20 2,109 2,149 2,109 2,149 609,600
2016/07/19 2,133 2,135 2,104 2,133 837,600
2016/07/15 2,100 2,124 2,083 2,114 763,600
2016/07/14 2,074 2,098 2,070 2,092 575,400
2016/07/13 2,079 2,100 2,048 2,053 1,388,100
2016/07/12 2,064 2,081 2,057 2,063 806,300
2016/07/11 1,976 2,020 1,956 2,015 987,600
2016/07/08 1,943 1,959 1,927 1,927 845,100
2016/07/07 1,963 1,966 1,930 1,936 1,374,400
2016/07/06 1,957 1,990 1,949 1,974 1,467,900
2016/07/05 2,010 2,023 1,991 2,016 808,000
2016/07/04 2,017 2,034 1,957 2,027 1,652,400
2016/07/01 2,058 2,089 2,041 2,065 1,074,500
2016/06/30 2,050 2,077 2,025 2,055 1,616,200
2016/06/29 2,020 2,051 1,970 2,046 1,179,800
2016/06/28 1,977 2,050 1,950 2,007 2,570,400
2016/06/27 2,009 2,024 1,971 2,006 1,237,500
2016/06/24 2,081 2,087 1,946 1,975 1,413,600
2016/06/23 2,058 2,072 2,033 2,064 771,100
2016/06/22 2,036 2,051 2,006 2,043 848,400
2016/06/21 2,005 2,055 1,997 2,050 909,500
2016/06/20 2,047 2,050 1,995 2,030 1,271,900
2016/06/17 2,014 2,039 2,005 2,017 873,300
2016/06/16 2,035 2,038 1,987 1,992 1,049,100
2016/06/15 2,030 2,038 2,000 2,022 861,000
2016/06/14 2,030 2,061 2,030 2,046 769,700
2016/06/13 2,051 2,075 2,035 2,036 981,500
2016/06/10 2,101 2,110 2,058 2,080 1,117,900
2016/06/09 2,090 2,102 2,088 2,095 806,300
2016/06/08 2,075 2,115 2,073 2,097 953,400
2016/06/07 2,092 2,126 2,086 2,108 1,191,200
2016/06/06 2,067 2,084 2,051 2,075 1,472,200
2016/06/03 2,073 2,101 2,061 2,070 2,262,900
2016/06/02 2,120 2,152 2,009 2,051 5,280,500
2016/06/01 2,201 2,234 2,201 2,219 949,700
2016/05/31 2,178 2,244 2,170 2,243 1,912,700
2016/05/30 2,185 2,195 2,152 2,181 641,800
2016/05/27 2,183 2,186 2,148 2,172 813,000
2016/05/26 2,169 2,200 2,162 2,192 1,319,300
2016/05/25 2,130 2,148 2,101 2,104 717,700
2016/05/24 2,104 2,117 2,090 2,095 915,600
2016/05/23 2,109 2,125 2,073 2,109 1,459,500
2016/05/20 2,084 2,113 2,076 2,109 668,000
2016/05/19 2,120 2,127 2,077 2,093 892,400
2016/05/18 2,140 2,148 2,101 2,119 868,300
2016/05/17 2,120 2,140 2,101 2,140 1,080,200
2016/05/16 2,101 2,146 2,065 2,117 1,455,900
2016/05/13 2,006 2,023 1,991 2,007 869,900
2016/05/12 1,962 2,000 1,945 1,997 652,300
2016/05/11 2,013 2,021 1,963 1,974 623,500
2016/05/10 1,917 1,991 1,912 1,982 976,300
2016/05/09 1,908 1,937 1,894 1,928 1,027,700
2016/05/06 1,893 1,917 1,858 1,880 830,600
2016/05/02 1,782 1,894 1,781 1,885 1,223,800
2016/04/28 2,040 2,068 1,869 1,942 1,066,000
2016/04/27 2,029 2,031 1,990 2,009 573,700
2016/04/26 1,999 2,026 1,990 2,015 760,000
2016/04/25 2,018 2,025 1,969 1,992 1,284,500
2016/04/22 1,995 2,032 1,986 2,031 1,011,300
2016/04/21 2,020 2,040 2,002 2,035 601,000
2016/04/20 1,980 2,001 1,975 1,980 999,700
2016/04/19 1,926 1,960 1,914 1,959 920,100
2016/04/18 1,887 1,903 1,872 1,888 596,600
2016/04/15 1,939 1,952 1,915 1,937 633,700
2016/04/14 1,931 1,970 1,922 1,968 842,600
2016/04/13 1,848 1,903 1,844 1,899 815,200
2016/04/12 1,789 1,831 1,779 1,820 664,000
2016/04/11 1,810 1,814 1,752 1,789 938,300
2016/04/08 1,776 1,841 1,762 1,824 1,123,900
2016/04/07 1,792 1,812 1,784 1,793 1,338,900
2016/04/06 1,796 1,816 1,765 1,796 1,241,400
2016/04/05 1,817 1,836 1,783 1,800 1,203,900
2016/04/04 1,769 1,822 1,752 1,813 1,533,100
2016/04/01 1,829 1,833 1,788 1,798 1,915,600
2016/03/31 1,834 1,838 1,802 1,808 851,300
2016/03/30 1,816 1,842 1,804 1,829 767,100
2016/03/29 1,794 1,821 1,794 1,816 555,100
2016/03/28 1,772 1,811 1,761 1,811 850,200
2016/03/25 1,769 1,780 1,752 1,768 682,200
2016/03/24 1,776 1,792 1,757 1,760 891,900
2016/03/23 1,789 1,797 1,768 1,780 689,800
2016/03/22 1,793 1,812 1,785 1,811 1,248,700
2016/03/18 1,750 1,773 1,723 1,738 923,000
2016/03/17 1,737 1,761 1,725 1,735 1,175,000
2016/03/16 1,731 1,733 1,715 1,725 1,006,100
2016/03/15 1,734 1,762 1,725 1,750 1,349,200
2016/03/14 1,726 1,747 1,714 1,737 1,142,100
2016/03/11 1,656 1,705 1,651 1,696 1,481,200
2016/03/10 1,641 1,679 1,638 1,669 1,157,900
2016/03/09 1,616 1,623 1,598 1,612 814,600
2016/03/08 1,626 1,655 1,608 1,633 650,500
2016/03/07 1,629 1,650 1,620 1,628 681,500
2016/03/04 1,615 1,657 1,613 1,631 1,065,100
2016/03/03 1,582 1,618 1,570 1,617 1,499,900
2016/03/02 1,565 1,608 1,551 1,589 1,841,500
2016/03/01 1,503 1,530 1,492 1,525 2,420,800
2016/02/29 1,604 1,619 1,543 1,549 2,315,100
2016/02/26 1,618 1,633 1,597 1,601 1,469,600
2016/02/25 1,616 1,628 1,589 1,613 1,053,700
2016/02/24 1,610 1,617 1,579 1,586 1,765,700
2016/02/23 1,686 1,693 1,625 1,636 1,612,600
2016/02/22 1,665 1,701 1,662 1,689 919,300
2016/02/19 1,675 1,700 1,662 1,692 1,115,200
2016/02/18 1,699 1,735 1,686 1,703 1,911,100
2016/02/17 1,639 1,693 1,623 1,646 982,900
2016/02/16 1,644 1,701 1,616 1,658 1,856,200
2016/02/15 1,518 1,665 1,496 1,663 2,477,000
2016/02/12 1,591 1,607 1,473 1,488 4,296,300
2016/02/10 1,726 1,741 1,646 1,699 2,370,400
2016/02/09 1,700 1,711 1,683 1,699 1,830,600
2016/02/08 1,700 1,783 1,700 1,765 1,270,000
2016/02/05 1,669 1,718 1,659 1,710 1,290,300
2016/02/04 1,664 1,731 1,659 1,704 870,400
2016/02/03 1,650 1,708 1,650 1,685 1,391,000
2016/02/02 1,708 1,743 1,708 1,729 959,500
2016/02/01 1,694 1,752 1,688 1,743 1,511,600
2016/01/29 1,644 1,674 1,581 1,663 2,133,300
2016/01/28 1,653 1,688 1,640 1,644 680,900
2016/01/27 1,654 1,670 1,643 1,662 775,600
2016/01/26 1,672 1,673 1,629 1,632 729,700
2016/01/25 1,682 1,715 1,664 1,697 768,500
2016/01/22 1,633 1,671 1,607 1,667 758,000
2016/01/21 1,624 1,678 1,573 1,573 1,135,300
2016/01/20 1,680 1,692 1,621 1,626 1,395,000
2016/01/19 1,675 1,734 1,675 1,699 1,514,000
2016/01/18 1,649 1,680 1,637 1,675 893,200
2016/01/15 1,733 1,747 1,674 1,686 1,187,900
2016/01/14 1,742 1,754 1,679 1,712 1,533,000
2016/01/13 1,691 1,804 1,691 1,804 1,806,900
2016/01/12 1,684 1,721 1,658 1,660 2,499,700
2016/01/08 1,701 1,721 1,684 1,690 816,100
2016/01/07 1,750 1,770 1,717 1,718 1,057,300
2016/01/06 1,760 1,778 1,735 1,751 685,400
2016/01/05 1,754 1,769 1,737 1,747 488,100
2016/01/04 1,810 1,836 1,762 1,767 525,900

このページの先頭へ