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
2018/12/28 2,125 2,150 2,107 2,114 1,141,900
2018/12/27 2,110 2,172 2,096 2,159 1,371,700
2018/12/26 2,015 2,080 2,007 2,056 1,005,700
2018/12/25 1,995 2,026 1,967 2,019 1,217,700
2018/12/21 2,050 2,061 2,015 2,017 1,622,200
2018/12/20 2,087 2,126 2,058 2,083 970,300
2018/12/19 2,066 2,119 2,058 2,109 1,123,700
2018/12/18 2,054 2,099 2,047 2,064 1,132,200
2018/12/17 2,109 2,109 2,062 2,071 956,100
2018/12/14 2,127 2,140 2,097 2,116 1,727,200
2018/12/13 2,095 2,138 2,063 2,127 1,344,400
2018/12/12 2,047 2,098 2,033 2,071 1,373,700
2018/12/11 1,984 2,009 1,955 1,994 1,361,900
2018/12/10 2,031 2,048 2,006 2,012 1,062,700
2018/12/07 2,079 2,115 2,031 2,069 1,277,000
2018/12/06 2,067 2,072 2,012 2,031 1,615,000
2018/12/05 2,103 2,111 2,048 2,066 1,647,900
2018/12/04 2,124 2,135 2,096 2,104 1,676,800
2018/12/03 2,151 2,168 2,101 2,117 1,460,600
2018/11/30 2,126 2,147 2,083 2,127 2,408,400
2018/11/29 2,095 2,115 2,090 2,105 2,102,200
2018/11/28 2,007 2,054 1,994 2,050 1,448,400
2018/11/27 1,984 2,036 1,976 2,027 1,254,600
2018/11/26 1,960 1,972 1,951 1,967 1,567,400
2018/11/22 1,930 1,966 1,928 1,957 1,650,900
2018/11/21 1,835 1,932 1,835 1,928 2,322,900
2018/11/20 1,784 1,872 1,774 1,871 2,053,500
2018/11/19 1,732 1,800 1,730 1,797 880,100
2018/11/16 1,800 1,807 1,735 1,739 1,201,200
2018/11/15 1,730 1,779 1,725 1,775 2,307,000
2018/11/14 1,666 1,756 1,666 1,743 2,198,300
2018/11/13 1,676 1,693 1,626 1,663 1,863,300
2018/11/12 1,686 1,780 1,678 1,716 3,449,900
2018/11/09 1,696 1,711 1,670 1,689 2,154,300
2018/11/08 1,714 1,730 1,697 1,702 1,079,400
2018/11/07 1,698 1,714 1,673 1,688 2,091,300
2018/11/06 1,696 1,714 1,685 1,700 1,397,000
2018/11/05 1,713 1,722 1,678 1,684 1,187,000
2018/11/02 1,720 1,736 1,691 1,732 1,429,300
2018/11/01 1,679 1,712 1,669 1,700 1,651,700
2018/10/31 1,678 1,681 1,644 1,671 1,816,200
2018/10/30 1,653 1,689 1,633 1,667 1,005,300
2018/10/29 1,649 1,664 1,610 1,633 735,700
2018/10/26 1,649 1,681 1,618 1,636 1,175,000
2018/10/25 1,640 1,653 1,612 1,633 1,766,100
2018/10/24 1,660 1,695 1,660 1,680 1,544,400
2018/10/23 1,759 1,766 1,670 1,676 1,409,200
2018/10/22 1,726 1,772 1,722 1,768 968,900
2018/10/19 1,738 1,759 1,726 1,744 925,300
2018/10/18 1,809 1,819 1,776 1,777 880,100
2018/10/17 1,827 1,847 1,813 1,819 917,200
2018/10/16 1,759 1,790 1,754 1,789 692,200
2018/10/15 1,768 1,785 1,751 1,765 1,359,900
2018/10/12 1,781 1,798 1,752 1,792 1,424,800
2018/10/11 1,795 1,830 1,781 1,790 1,974,200
2018/10/10 1,945 1,962 1,868 1,870 1,551,100
2018/10/09 1,972 2,004 1,963 1,970 1,260,700
2018/10/05 2,019 2,033 1,997 2,004 1,099,300
2018/10/04 2,072 2,091 2,023 2,027 1,178,100
2018/10/03 2,090 2,120 2,064 2,073 721,400
2018/10/02 2,122 2,160 2,094 2,098 957,000
2018/10/01 2,068 2,114 2,055 2,099 433,400
2018/09/28 2,105 2,123 2,085 2,094 925,200
2018/09/27 2,144 2,149 2,096 2,096 743,000
2018/09/26 2,101 2,153 2,101 2,149 659,200
2018/09/25 2,137 2,155 2,114 2,153 1,115,100
2018/09/21 2,093 2,130 2,085 2,123 1,136,600
2018/09/20 2,109 2,112 2,051 2,066 1,379,700
2018/09/19 2,108 2,135 2,089 2,095 1,191,000
2018/09/18 1,970 2,095 1,967 2,087 2,683,200
2018/09/14 1,907 1,941 1,901 1,932 1,651,900
2018/09/13 1,900 1,927 1,884 1,898 1,177,400
2018/09/12 1,932 1,939 1,890 1,902 1,196,800
2018/09/11 1,947 1,958 1,919 1,923 1,436,800
2018/09/10 1,980 1,988 1,966 1,970 1,089,800
2018/09/07 2,017 2,028 1,976 1,989 1,530,300
2018/09/06 2,055 2,067 2,023 2,023 1,020,800
2018/09/05 2,109 2,115 2,068 2,070 1,644,100
2018/09/04 2,133 2,146 2,100 2,113 856,000
2018/09/03 2,153 2,193 2,135 2,144 1,307,900
2018/08/31 2,180 2,212 2,175 2,197 781,900
2018/08/30 2,192 2,207 2,190 2,197 836,900
2018/08/29 2,187 2,204 2,179 2,193 805,000
2018/08/28 2,208 2,209 2,192 2,196 713,900
2018/08/27 2,158 2,189 2,143 2,181 762,300
2018/08/24 2,165 2,179 2,141 2,151 785,200
2018/08/23 2,142 2,152 2,124 2,143 1,107,500
2018/08/22 2,105 2,116 2,084 2,110 1,542,200
2018/08/21 2,077 2,117 2,072 2,098 1,331,900
2018/08/20 2,180 2,190 2,161 2,175 436,500
2018/08/17 2,195 2,197 2,171 2,185 732,900
2018/08/16 2,198 2,215 2,177 2,189 978,600
2018/08/15 2,279 2,279 2,229 2,233 1,066,000
2018/08/14 2,262 2,281 2,236 2,281 1,125,700
2018/08/13 2,287 2,296 2,234 2,253 1,373,400
2018/08/10 2,329 2,359 2,293 2,303 1,884,700
2018/08/09 2,423 2,452 2,415 2,429 1,071,100
2018/08/08 2,468 2,497 2,442 2,446 862,100
2018/08/07 2,475 2,489 2,465 2,480 956,100
2018/08/06 2,532 2,532 2,497 2,499 545,100
2018/08/03 2,543 2,566 2,533 2,538 596,300
2018/08/02 2,537 2,567 2,531 2,533 591,500
2018/08/01 2,580 2,581 2,545 2,565 628,400
2018/07/31 2,600 2,604 2,557 2,566 1,041,500
2018/07/30 2,593 2,598 2,576 2,591 878,000
2018/07/27 2,593 2,610 2,572 2,593 948,900
2018/07/26 2,560 2,572 2,537 2,549 1,105,900
2018/07/25 2,520 2,539 2,507 2,528 946,300
2018/07/24 2,492 2,505 2,470 2,491 802,400
2018/07/23 2,385 2,516 2,384 2,509 1,895,700
2018/07/20 2,347 2,373 2,347 2,369 576,200
2018/07/19 2,365 2,366 2,340 2,346 451,900
2018/07/18 2,390 2,390 2,344 2,349 725,800
2018/07/17 2,323 2,362 2,320 2,355 754,900
2018/07/13 2,255 2,300 2,238 2,294 1,009,900
2018/07/12 2,288 2,306 2,259 2,268 600,600
2018/07/11 2,280 2,301 2,268 2,296 726,500
2018/07/10 2,321 2,340 2,291 2,292 844,900
2018/07/09 2,285 2,302 2,267 2,300 500,400
2018/07/06 2,265 2,284 2,258 2,277 733,900
2018/07/05 2,238 2,261 2,236 2,249 652,600
2018/07/04 2,253 2,269 2,230 2,235 682,400
2018/07/03 2,266 2,281 2,247 2,262 638,400
2018/07/02 2,309 2,327 2,267 2,268 584,100
2018/06/29 2,275 2,310 2,261 2,302 1,143,600
2018/06/28 2,245 2,270 2,245 2,259 629,500
2018/06/27 2,267 2,286 2,249 2,269 564,200
2018/06/26 2,253 2,293 2,242 2,289 975,500
2018/06/25 2,253 2,274 2,251 2,253 1,049,000
2018/06/22 2,185 2,254 2,185 2,250 1,358,800
2018/06/21 2,193 2,229 2,192 2,203 568,800
2018/06/20 2,179 2,214 2,171 2,209 810,100
2018/06/19 2,211 2,242 2,195 2,195 858,700
2018/06/18 2,256 2,266 2,212 2,244 648,400
2018/06/15 2,310 2,310 2,264 2,271 793,900
2018/06/14 2,312 2,312 2,269 2,283 961,600
2018/06/13 2,351 2,361 2,335 2,341 489,900
2018/06/12 2,326 2,362 2,326 2,351 726,100
2018/06/11 2,300 2,347 2,298 2,328 615,500
2018/06/08 2,310 2,325 2,295 2,298 849,800
2018/06/07 2,322 2,337 2,312 2,324 943,900
2018/06/06 2,326 2,348 2,308 2,321 949,900
2018/06/05 2,313 2,354 2,307 2,339 910,000
2018/06/04 2,248 2,307 2,239 2,302 818,000
2018/06/01 2,289 2,291 2,244 2,245 1,404,600
2018/05/31 2,299 2,339 2,298 2,336 2,724,800
2018/05/30 2,304 2,311 2,279 2,290 816,200
2018/05/29 2,349 2,355 2,312 2,324 593,200
2018/05/28 2,322 2,354 2,322 2,349 738,100
2018/05/25 2,332 2,359 2,308 2,311 1,193,900
2018/05/24 2,388 2,406 2,376 2,380 1,304,300
2018/05/23 2,399 2,435 2,391 2,415 712,600
2018/05/22 2,426 2,437 2,422 2,428 599,100
2018/05/21 2,443 2,445 2,429 2,436 694,100
2018/05/18 2,461 2,462 2,442 2,443 615,400
2018/05/17 2,436 2,460 2,421 2,452 953,000
2018/05/16 2,399 2,425 2,389 2,417 1,384,800
2018/05/15 2,331 2,375 2,327 2,371 1,069,800
2018/05/14 2,380 2,410 2,316 2,331 2,160,000
2018/05/11 2,408 2,457 2,403 2,440 901,100
2018/05/10 2,424 2,439 2,403 2,422 698,800
2018/05/09 2,437 2,450 2,409 2,424 841,600
2018/05/08 2,427 2,450 2,407 2,423 704,300
2018/05/07 2,451 2,458 2,429 2,448 725,700
2018/05/02 2,421 2,437 2,404 2,433 819,700
2018/05/01 2,451 2,454 2,419 2,433 470,200
2018/04/27 2,488 2,488 2,451 2,464 595,300
2018/04/26 2,509 2,510 2,467 2,477 554,700
2018/04/25 2,494 2,506 2,457 2,490 631,300
2018/04/24 2,466 2,489 2,459 2,485 644,000
2018/04/23 2,469 2,485 2,436 2,457 682,500
2018/04/20 2,463 2,505 2,461 2,481 1,115,100
2018/04/19 2,507 2,530 2,464 2,475 1,467,700
2018/04/18 2,429 2,499 2,424 2,496 1,119,700
2018/04/17 2,419 2,473 2,414 2,429 1,062,800
2018/04/16 2,400 2,444 2,399 2,435 1,470,600
2018/04/13 2,454 2,480 2,440 2,446 631,000
2018/04/12 2,463 2,468 2,433 2,444 571,000
2018/04/11 2,453 2,478 2,436 2,461 962,100
2018/04/10 2,418 2,463 2,418 2,447 1,074,300
2018/04/09 2,420 2,440 2,401 2,425 929,700
2018/04/06 2,466 2,469 2,437 2,445 1,321,100
2018/04/05 2,488 2,524 2,481 2,486 1,883,800
2018/04/04 2,458 2,460 2,421 2,442 1,064,100
2018/04/03 2,432 2,487 2,430 2,465 1,132,700
2018/04/02 2,463 2,474 2,455 2,455 610,000
2018/03/30 2,506 2,506 2,465 2,478 557,500
2018/03/29 2,480 2,492 2,436 2,462 712,400
2018/03/28 2,470 2,499 2,431 2,478 895,500
2018/03/27 2,487 2,532 2,479 2,510 1,010,000
2018/03/26 2,407 2,458 2,406 2,458 823,100
2018/03/23 2,459 2,481 2,430 2,439 882,100
2018/03/22 2,512 2,523 2,486 2,523 749,900
2018/03/20 2,549 2,557 2,516 2,537 688,400
2018/03/19 2,575 2,599 2,551 2,573 750,800
2018/03/16 2,620 2,634 2,577 2,596 777,200
2018/03/15 2,610 2,619 2,589 2,613 548,700
2018/03/14 2,610 2,636 2,602 2,610 640,900
2018/03/13 2,660 2,681 2,622 2,637 865,700
2018/03/12 2,750 2,750 2,707 2,727 500,800
2018/03/09 2,700 2,742 2,698 2,717 752,000
2018/03/08 2,711 2,714 2,646 2,676 746,900
2018/03/07 2,665 2,718 2,664 2,696 874,400
2018/03/06 2,643 2,722 2,643 2,715 1,112,200
2018/03/05 2,596 2,627 2,584 2,617 718,200
2018/03/02 2,610 2,643 2,607 2,634 678,900
2018/03/01 2,663 2,675 2,633 2,660 597,800
2018/02/28 2,692 2,728 2,692 2,700 697,900
2018/02/27 2,722 2,722 2,677 2,700 564,300
2018/02/26 2,702 2,717 2,688 2,705 490,500
2018/02/23 2,677 2,697 2,664 2,684 790,200
2018/02/22 2,656 2,694 2,645 2,666 1,286,400
2018/02/21 2,661 2,667 2,614 2,632 751,800
2018/02/20 2,651 2,675 2,645 2,650 711,800
2018/02/19 2,608 2,654 2,603 2,653 663,000
2018/02/16 2,557 2,614 2,552 2,594 1,423,200
2018/02/15 2,547 2,547 2,489 2,506 894,400
2018/02/14 2,485 2,510 2,459 2,469 1,027,700
2018/02/13 2,511 2,533 2,456 2,470 1,512,200
2018/02/09 2,500 2,524 2,485 2,511 1,280,400
2018/02/08 2,553 2,589 2,541 2,576 1,240,800
2018/02/07 2,598 2,625 2,532 2,532 1,309,600
2018/02/06 2,515 2,568 2,500 2,565 1,733,000
2018/02/05 2,655 2,669 2,616 2,620 1,003,900
2018/02/02 2,704 2,712 2,691 2,692 822,500
2018/02/01 2,695 2,719 2,687 2,704 1,768,000
2018/01/31 2,723 2,738 2,695 2,695 1,134,100
2018/01/30 2,780 2,787 2,728 2,730 852,700
2018/01/29 2,780 2,791 2,745 2,758 839,900
2018/01/26 2,819 2,831 2,749 2,783 1,166,500
2018/01/25 2,811 2,822 2,787 2,798 513,100
2018/01/24 2,798 2,820 2,792 2,811 601,600
2018/01/23 2,826 2,831 2,784 2,809 1,414,800
2018/01/22 2,781 2,834 2,775 2,819 1,444,300
2018/01/19 2,850 2,895 2,824 2,877 729,100
2018/01/18 2,941 2,948 2,856 2,872 993,600
2018/01/17 2,937 2,947 2,916 2,936 638,300
2018/01/16 2,942 2,970 2,927 2,966 461,900
2018/01/15 2,961 2,971 2,935 2,945 335,600
2018/01/12 2,951 2,969 2,913 2,948 638,200
2018/01/11 3,005 3,005 2,921 2,972 745,300
2018/01/10 3,040 3,040 3,000 3,025 284,500
2018/01/09 3,030 3,055 2,996 3,035 516,700
2018/01/05 3,030 3,035 2,999 3,010 687,700
2018/01/04 2,954 3,030 2,924 3,030 859,000

このページの先頭へ