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
2017/12/29 2,964 2,968 2,921 2,928 403,000
2017/12/28 2,994 2,996 2,957 2,962 317,800
2017/12/27 2,996 2,999 2,974 2,996 392,300
2017/12/26 2,996 3,010 2,971 2,986 291,100
2017/12/25 2,946 2,994 2,945 2,994 380,800
2017/12/22 2,920 2,962 2,920 2,943 340,800
2017/12/21 2,940 2,946 2,918 2,946 473,200
2017/12/20 2,929 2,943 2,914 2,941 483,700
2017/12/19 2,960 2,960 2,916 2,936 595,500
2017/12/18 2,942 2,958 2,910 2,956 758,000
2017/12/15 2,920 2,952 2,910 2,921 1,019,200
2017/12/14 2,919 2,927 2,885 2,903 1,104,100
2017/12/13 2,965 2,966 2,894 2,909 1,111,700
2017/12/12 2,966 2,991 2,957 2,968 632,600
2017/12/11 2,993 2,993 2,939 2,963 823,900
2017/12/08 2,948 3,015 2,943 3,005 822,600
2017/12/07 2,918 2,971 2,912 2,965 790,200
2017/12/06 2,941 2,956 2,899 2,903 678,800
2017/12/05 2,965 2,993 2,939 2,955 1,172,700
2017/12/04 2,966 3,030 2,920 2,983 1,075,200
2017/12/01 2,970 2,977 2,937 2,966 922,200
2017/11/30 2,900 2,956 2,870 2,949 1,837,300
2017/11/29 2,877 2,905 2,854 2,905 1,146,900
2017/11/28 2,825 2,894 2,820 2,877 1,469,400
2017/11/27 2,801 2,828 2,787 2,820 977,800
2017/11/24 2,707 2,790 2,697 2,781 1,592,400
2017/11/22 2,676 2,740 2,661 2,719 1,351,300
2017/11/21 2,657 2,714 2,642 2,663 1,679,200
2017/11/20 2,642 2,658 2,628 2,630 1,018,800
2017/11/17 2,684 2,716 2,653 2,658 1,108,000
2017/11/16 2,672 2,723 2,643 2,709 821,800
2017/11/15 2,677 2,703 2,665 2,673 1,334,500
2017/11/14 2,688 2,689 2,654 2,670 1,387,000
2017/11/13 2,729 2,744 2,640 2,667 3,080,500
2017/11/10 2,911 2,923 2,877 2,904 639,600
2017/11/09 2,926 2,979 2,905 2,927 1,158,400
2017/11/08 2,890 2,926 2,880 2,912 913,700
2017/11/07 2,910 2,912 2,884 2,900 874,200
2017/11/06 2,889 2,920 2,872 2,911 713,800
2017/11/02 2,880 2,896 2,859 2,864 570,400
2017/11/01 2,899 2,907 2,849 2,867 635,100
2017/10/31 2,904 2,920 2,890 2,907 571,700
2017/10/30 2,882 2,895 2,860 2,893 1,067,600
2017/10/27 2,921 2,926 2,886 2,902 646,100
2017/10/26 2,856 2,908 2,850 2,902 978,400
2017/10/25 2,876 2,886 2,842 2,852 1,180,500
2017/10/24 2,811 2,839 2,805 2,834 793,300
2017/10/23 2,775 2,819 2,759 2,805 923,500
2017/10/20 2,780 2,795 2,756 2,762 1,112,400
2017/10/19 2,774 2,777 2,755 2,773 597,400
2017/10/18 2,775 2,777 2,738 2,760 530,600
2017/10/17 2,738 2,770 2,722 2,764 884,000
2017/10/16 2,729 2,743 2,708 2,708 935,800
2017/10/13 2,689 2,717 2,659 2,714 1,146,000
2017/10/12 2,698 2,704 2,662 2,669 1,594,700
2017/10/11 2,701 2,737 2,651 2,653 2,067,700
2017/10/10 2,732 2,789 2,729 2,789 767,400
2017/10/06 2,768 2,782 2,726 2,731 557,000
2017/10/05 2,773 2,796 2,759 2,763 445,100
2017/10/04 2,789 2,806 2,772 2,792 444,000
2017/10/03 2,799 2,806 2,778 2,790 563,000
2017/10/02 2,843 2,853 2,789 2,794 560,100
2017/09/29 2,820 2,844 2,814 2,832 805,200
2017/09/28 2,784 2,825 2,775 2,823 791,700
2017/09/27 2,760 2,769 2,719 2,763 756,100
2017/09/26 2,744 2,765 2,730 2,756 766,400
2017/09/25 2,735 2,747 2,724 2,731 639,200
2017/09/22 2,728 2,731 2,692 2,710 645,100
2017/09/21 2,787 2,796 2,717 2,720 1,057,100
2017/09/20 2,829 2,835 2,770 2,777 862,400
2017/09/19 2,820 2,826 2,780 2,822 1,002,600
2017/09/15 2,797 2,812 2,778 2,802 894,300
2017/09/14 2,797 2,801 2,769 2,797 528,800
2017/09/13 2,811 2,813 2,785 2,790 488,200
2017/09/12 2,828 2,828 2,789 2,798 813,800
2017/09/11 2,818 2,837 2,800 2,810 692,800
2017/09/08 2,779 2,795 2,767 2,786 630,900
2017/09/07 2,734 2,779 2,734 2,767 810,200
2017/09/06 2,704 2,738 2,704 2,725 546,600
2017/09/05 2,772 2,782 2,717 2,718 673,100
2017/09/04 2,772 2,779 2,753 2,764 501,300
2017/09/01 2,793 2,793 2,755 2,763 579,800
2017/08/31 2,755 2,811 2,737 2,789 1,347,300
2017/08/30 2,734 2,764 2,716 2,748 996,000
2017/08/29 2,775 2,800 2,756 2,757 627,000
2017/08/28 2,786 2,818 2,780 2,806 570,000
2017/08/25 2,770 2,786 2,735 2,778 706,600
2017/08/24 2,759 2,770 2,746 2,753 858,000
2017/08/23 2,767 2,778 2,742 2,758 731,200
2017/08/22 2,692 2,734 2,674 2,728 931,400
2017/08/21 2,660 2,698 2,648 2,692 901,500
2017/08/18 2,616 2,657 2,616 2,645 756,000
2017/08/17 2,600 2,658 2,593 2,641 895,900
2017/08/16 2,600 2,627 2,593 2,614 538,300
2017/08/15 2,634 2,634 2,603 2,605 637,500
2017/08/14 2,601 2,638 2,569 2,624 1,040,000
2017/08/10 2,608 2,663 2,585 2,628 1,524,700
2017/08/09 2,533 2,550 2,505 2,510 1,091,500
2017/08/08 2,589 2,595 2,571 2,572 677,400
2017/08/07 2,598 2,603 2,570 2,592 479,800
2017/08/04 2,566 2,589 2,566 2,580 449,000
2017/08/03 2,576 2,587 2,564 2,579 607,100
2017/08/02 2,555 2,578 2,547 2,571 516,200
2017/08/01 2,519 2,552 2,519 2,547 574,700
2017/07/31 2,524 2,552 2,521 2,531 698,200
2017/07/28 2,559 2,563 2,535 2,545 448,300
2017/07/27 2,570 2,593 2,566 2,570 388,500
2017/07/26 2,612 2,624 2,563 2,575 404,200
2017/07/25 2,639 2,640 2,603 2,605 423,200
2017/07/24 2,639 2,648 2,626 2,638 403,900
2017/07/21 2,654 2,678 2,651 2,651 496,000
2017/07/20 2,646 2,677 2,640 2,675 437,500
2017/07/19 2,629 2,640 2,614 2,631 582,000
2017/07/18 2,618 2,641 2,603 2,631 620,200
2017/07/14 2,618 2,630 2,602 2,622 505,000
2017/07/13 2,596 2,603 2,582 2,599 537,800
2017/07/12 2,569 2,579 2,565 2,576 354,700
2017/07/11 2,531 2,574 2,527 2,569 449,600
2017/07/10 2,550 2,554 2,528 2,531 704,500
2017/07/07 2,528 2,559 2,522 2,540 695,200
2017/07/06 2,559 2,583 2,556 2,572 505,800
2017/07/05 2,551 2,573 2,538 2,573 531,500
2017/07/04 2,592 2,597 2,545 2,557 583,600
2017/07/03 2,595 2,596 2,572 2,586 662,900
2017/06/30 2,585 2,587 2,557 2,585 895,800
2017/06/29 2,606 2,624 2,593 2,607 809,500
2017/06/28 2,625 2,630 2,603 2,606 801,200
2017/06/27 2,602 2,617 2,584 2,614 721,600
2017/06/26 2,580 2,588 2,569 2,577 593,400
2017/06/23 2,542 2,583 2,536 2,575 1,084,600
2017/06/22 2,513 2,543 2,512 2,533 1,029,500
2017/06/21 2,486 2,512 2,480 2,506 675,100
2017/06/20 2,489 2,501 2,469 2,497 702,500
2017/06/19 2,467 2,487 2,463 2,468 412,700
2017/06/16 2,500 2,500 2,460 2,467 1,076,600
2017/06/15 2,435 2,468 2,433 2,453 993,500
2017/06/14 2,422 2,438 2,410 2,428 887,300
2017/06/13 2,404 2,413 2,377 2,405 940,600
2017/06/12 2,419 2,434 2,412 2,415 769,700
2017/06/09 2,357 2,397 2,353 2,395 1,540,800
2017/06/08 2,429 2,431 2,394 2,397 778,800
2017/06/07 2,446 2,457 2,425 2,435 927,600
2017/06/06 2,410 2,444 2,410 2,435 630,000
2017/06/05 2,406 2,431 2,397 2,425 711,800
2017/06/02 2,417 2,426 2,396 2,413 1,059,600
2017/06/01 2,395 2,426 2,390 2,418 719,800
2017/05/31 2,370 2,402 2,363 2,395 1,856,400
2017/05/30 2,345 2,373 2,333 2,373 719,500
2017/05/29 2,336 2,353 2,327 2,344 631,200
2017/05/26 2,400 2,412 2,323 2,331 2,188,600
2017/05/25 2,445 2,450 2,427 2,433 858,200
2017/05/24 2,471 2,473 2,402 2,420 1,449,300
2017/05/23 2,464 2,479 2,459 2,464 648,400
2017/05/22 2,491 2,495 2,459 2,487 716,700
2017/05/19 2,495 2,496 2,462 2,491 592,300
2017/05/18 2,511 2,523 2,482 2,485 716,900
2017/05/17 2,488 2,552 2,488 2,548 1,287,000
2017/05/16 2,466 2,503 2,456 2,501 1,512,900
2017/05/15 2,520 2,525 2,431 2,451 1,441,500
2017/05/12 2,465 2,476 2,447 2,465 751,000
2017/05/11 2,487 2,509 2,487 2,492 615,300
2017/05/10 2,495 2,495 2,474 2,485 797,200
2017/05/09 2,530 2,538 2,503 2,506 716,900
2017/05/08 2,492 2,530 2,480 2,530 1,187,700
2017/05/02 2,493 2,501 2,472 2,479 593,700
2017/05/01 2,476 2,479 2,458 2,468 613,000
2017/04/28 2,481 2,497 2,458 2,468 586,800
2017/04/27 2,449 2,480 2,448 2,476 859,300
2017/04/26 2,453 2,472 2,439 2,472 905,800
2017/04/25 2,452 2,460 2,442 2,453 730,000
2017/04/24 2,407 2,434 2,406 2,428 729,400
2017/04/21 2,378 2,398 2,366 2,390 562,900
2017/04/20 2,386 2,405 2,376 2,378 840,000
2017/04/19 2,326 2,388 2,321 2,377 977,300
2017/04/18 2,315 2,346 2,315 2,331 1,002,900
2017/04/17 2,290 2,307 2,278 2,297 460,200
2017/04/14 2,312 2,322 2,283 2,290 484,000
2017/04/13 2,313 2,322 2,303 2,312 575,300
2017/04/12 2,328 2,343 2,317 2,318 879,800
2017/04/11 2,362 2,362 2,324 2,340 799,600
2017/04/10 2,355 2,370 2,339 2,349 885,400
2017/04/07 2,367 2,394 2,351 2,375 785,300
2017/04/06 2,367 2,393 2,353 2,356 923,800
2017/04/05 2,415 2,427 2,388 2,402 921,600
2017/04/04 2,421 2,442 2,385 2,398 974,400
2017/04/03 2,446 2,450 2,394 2,422 1,084,400
2017/03/31 2,410 2,421 2,363 2,363 742,800
2017/03/30 2,422 2,435 2,390 2,390 1,132,700
2017/03/29 2,397 2,416 2,384 2,410 1,135,800
2017/03/28 2,336 2,361 2,318 2,360 902,400
2017/03/27 2,284 2,315 2,284 2,303 658,900
2017/03/24 2,287 2,332 2,287 2,318 596,300
2017/03/23 2,270 2,280 2,253 2,279 735,700
2017/03/22 2,286 2,314 2,281 2,281 557,200
2017/03/21 2,315 2,344 2,315 2,331 556,300
2017/03/17 2,292 2,323 2,292 2,310 609,300
2017/03/16 2,297 2,319 2,291 2,313 710,900
2017/03/15 2,313 2,316 2,286 2,315 648,900
2017/03/14 2,317 2,334 2,304 2,324 830,900
2017/03/13 2,305 2,352 2,261 2,320 1,390,200
2017/03/10 2,230 2,275 2,229 2,260 1,287,600
2017/03/09 2,203 2,210 2,190 2,205 1,216,200
2017/03/08 2,196 2,201 2,181 2,186 720,700
2017/03/07 2,185 2,191 2,170 2,184 566,500
2017/03/06 2,190 2,202 2,181 2,190 901,100
2017/03/03 2,200 2,207 2,182 2,189 654,200
2017/03/02 2,229 2,229 2,196 2,200 1,064,400
2017/03/01 2,187 2,200 2,176 2,195 1,513,300
2017/02/28 2,183 2,202 2,178 2,182 1,694,800
2017/02/27 2,173 2,189 2,161 2,172 703,900
2017/02/24 2,168 2,191 2,152 2,187 778,400
2017/02/23 2,191 2,191 2,175 2,183 509,800
2017/02/22 2,194 2,204 2,183 2,191 678,700
2017/02/21 2,213 2,215 2,186 2,190 713,800
2017/02/20 2,216 2,222 2,196 2,200 769,800
2017/02/17 2,225 2,243 2,216 2,222 806,800
2017/02/16 2,236 2,244 2,225 2,234 641,400
2017/02/15 2,254 2,261 2,240 2,257 1,095,600
2017/02/14 2,277 2,292 2,222 2,225 1,078,000
2017/02/13 2,306 2,311 2,267 2,276 948,300
2017/02/10 2,310 2,313 2,232 2,256 1,600,200
2017/02/09 2,305 2,347 2,299 2,313 997,100
2017/02/08 2,290 2,332 2,280 2,327 725,800
2017/02/07 2,301 2,322 2,271 2,306 776,000
2017/02/06 2,321 2,326 2,295 2,323 861,900
2017/02/03 2,310 2,333 2,298 2,304 778,200
2017/02/02 2,350 2,354 2,300 2,303 1,096,300
2017/02/01 2,233 2,359 2,230 2,346 2,616,400
2017/01/31 2,177 2,212 2,173 2,194 762,200
2017/01/30 2,199 2,225 2,190 2,197 1,021,200
2017/01/27 2,236 2,238 2,201 2,218 997,000
2017/01/26 2,222 2,245 2,215 2,236 605,800
2017/01/25 2,194 2,206 2,171 2,206 893,700
2017/01/24 2,146 2,180 2,127 2,155 1,242,900
2017/01/23 2,158 2,183 2,141 2,168 648,200
2017/01/20 2,150 2,192 2,144 2,187 631,000
2017/01/19 2,189 2,196 2,158 2,164 591,000
2017/01/18 2,211 2,213 2,148 2,169 551,300
2017/01/17 2,197 2,197 2,165 2,168 332,700
2017/01/16 2,215 2,231 2,194 2,212 396,500
2017/01/13 2,212 2,216 2,194 2,215 486,400
2017/01/12 2,210 2,216 2,178 2,212 787,900
2017/01/11 2,242 2,242 2,211 2,217 518,200
2017/01/10 2,230 2,251 2,210 2,228 876,100
2017/01/06 2,185 2,230 2,178 2,224 642,300
2017/01/05 2,187 2,230 2,187 2,218 817,600
2017/01/04 2,152 2,210 2,132 2,210 1,023,700

このページの先頭へ