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
2019/12/30 2,671 2,698 2,660 2,677 304,300
2019/12/27 2,683 2,695 2,662 2,689 294,300
2019/12/26 2,652 2,680 2,648 2,680 324,400
2019/12/25 2,657 2,660 2,632 2,648 319,900
2019/12/24 2,637 2,662 2,625 2,657 522,300
2019/12/23 2,656 2,664 2,632 2,642 551,700
2019/12/20 2,630 2,654 2,621 2,638 776,200
2019/12/19 2,660 2,691 2,639 2,650 838,700
2019/12/18 2,713 2,734 2,669 2,675 878,500
2019/12/17 2,711 2,731 2,692 2,709 775,600
2019/12/16 2,739 2,747 2,696 2,696 788,300
2019/12/13 2,822 2,824 2,750 2,757 969,600
2019/12/12 2,834 2,838 2,802 2,809 511,300
2019/12/11 2,799 2,833 2,797 2,820 435,300
2019/12/10 2,792 2,826 2,784 2,805 453,700
2019/12/09 2,831 2,834 2,777 2,793 410,900
2019/12/06 2,777 2,793 2,771 2,789 305,700
2019/12/05 2,769 2,794 2,763 2,788 677,400
2019/12/04 2,776 2,784 2,758 2,769 542,900
2019/12/03 2,759 2,778 2,736 2,774 709,500
2019/12/02 2,789 2,816 2,770 2,797 442,800
2019/11/29 2,795 2,800 2,745 2,758 483,200
2019/11/28 2,798 2,802 2,773 2,794 292,500
2019/11/27 2,825 2,826 2,796 2,799 588,800
2019/11/26 2,811 2,823 2,798 2,818 925,300
2019/11/25 2,819 2,834 2,782 2,793 1,136,900
2019/11/22 2,775 2,797 2,757 2,791 659,000
2019/11/21 2,774 2,786 2,746 2,786 838,300
2019/11/20 2,714 2,774 2,714 2,773 921,400
2019/11/19 2,722 2,750 2,711 2,719 465,900
2019/11/18 2,699 2,710 2,667 2,710 643,900
2019/11/15 2,711 2,718 2,682 2,707 728,800
2019/11/14 2,756 2,765 2,706 2,706 614,300
2019/11/13 2,708 2,744 2,694 2,736 724,100
2019/11/12 2,660 2,711 2,658 2,687 598,500
2019/11/11 2,657 2,672 2,604 2,657 1,252,000
2019/11/08 2,710 2,711 2,667 2,707 880,200
2019/11/07 2,684 2,692 2,658 2,688 600,100
2019/11/06 2,669 2,693 2,650 2,670 752,500
2019/11/05 2,662 2,667 2,618 2,645 677,500
2019/11/01 2,620 2,648 2,610 2,646 448,000
2019/10/31 2,625 2,641 2,601 2,625 655,800
2019/10/30 2,617 2,635 2,591 2,627 1,020,400
2019/10/29 2,646 2,646 2,597 2,614 501,700
2019/10/28 2,659 2,663 2,609 2,629 397,600
2019/10/25 2,650 2,654 2,635 2,652 595,100
2019/10/24 2,649 2,654 2,625 2,637 482,500
2019/10/23 2,635 2,640 2,601 2,639 465,100
2019/10/21 2,618 2,636 2,605 2,621 318,700
2019/10/18 2,605 2,624 2,592 2,620 551,900
2019/10/17 2,615 2,622 2,582 2,586 581,700
2019/10/16 2,613 2,650 2,601 2,617 744,200
2019/10/15 2,583 2,606 2,565 2,594 880,700
2019/10/11 2,554 2,559 2,505 2,537 602,900
2019/10/10 2,516 2,547 2,496 2,526 776,100
2019/10/09 2,497 2,565 2,495 2,560 773,500
2019/10/08 2,538 2,557 2,512 2,530 666,000
2019/10/07 2,452 2,506 2,441 2,500 472,200
2019/10/04 2,436 2,477 2,428 2,471 884,600
2019/10/03 2,450 2,476 2,415 2,453 1,088,300
2019/10/02 2,490 2,506 2,467 2,495 908,200
2019/10/01 2,522 2,531 2,490 2,500 646,200
2019/09/30 2,508 2,569 2,490 2,511 1,139,400
2019/09/27 2,532 2,545 2,495 2,544 546,500
2019/09/26 2,583 2,589 2,500 2,512 1,476,500
2019/09/25 2,580 2,593 2,536 2,550 1,133,300
2019/09/24 2,500 2,595 2,452 2,565 1,944,900
2019/09/20 2,403 2,463 2,382 2,455 1,483,800
2019/09/19 2,350 2,381 2,347 2,381 792,900
2019/09/18 2,280 2,338 2,279 2,337 875,300
2019/09/17 2,293 2,316 2,239 2,260 2,134,800
2019/09/13 2,369 2,397 2,359 2,393 1,028,200
2019/09/12 2,300 2,353 2,289 2,344 817,800
2019/09/11 2,284 2,299 2,275 2,295 581,200
2019/09/10 2,268 2,281 2,249 2,272 547,400
2019/09/09 2,270 2,282 2,264 2,275 478,400
2019/09/06 2,267 2,275 2,256 2,268 473,800
2019/09/05 2,216 2,261 2,216 2,255 652,900
2019/09/04 2,206 2,208 2,189 2,191 693,300
2019/09/03 2,213 2,238 2,204 2,231 304,300
2019/09/02 2,211 2,224 2,191 2,204 260,600
2019/08/30 2,200 2,214 2,193 2,211 537,000
2019/08/29 2,146 2,197 2,144 2,193 788,600
2019/08/28 2,152 2,160 2,144 2,145 490,800
2019/08/27 2,147 2,169 2,143 2,160 572,400
2019/08/26 2,113 2,143 2,106 2,139 780,700
2019/08/23 2,160 2,187 2,160 2,178 600,600
2019/08/22 2,120 2,129 2,111 2,127 333,300
2019/08/21 2,100 2,119 2,096 2,104 408,800
2019/08/20 2,100 2,142 2,100 2,142 417,500
2019/08/19 2,109 2,119 2,094 2,100 355,800
2019/08/16 2,078 2,096 2,071 2,090 292,500
2019/08/15 2,063 2,106 2,060 2,102 592,600
2019/08/14 2,075 2,083 2,064 2,083 644,000
2019/08/13 2,066 2,083 2,050 2,070 968,900
2019/08/09 2,060 2,103 2,030 2,094 1,075,300
2019/08/08 2,020 2,023 1,999 2,014 688,400
2019/08/07 1,994 2,024 1,994 2,010 541,100
2019/08/06 1,942 2,002 1,942 2,000 547,700
2019/08/05 2,013 2,021 1,980 2,006 759,900
2019/08/02 2,086 2,096 2,042 2,050 765,600
2019/08/01 2,120 2,132 2,109 2,110 601,300
2019/07/31 2,149 2,178 2,142 2,156 698,200
2019/07/30 2,152 2,186 2,152 2,172 1,207,700
2019/07/29 2,099 2,112 2,080 2,108 351,800
2019/07/26 2,151 2,153 2,105 2,122 526,700
2019/07/25 2,080 2,116 2,079 2,101 487,600
2019/07/24 2,070 2,081 2,056 2,070 567,500
2019/07/23 2,003 2,053 1,984 2,033 888,000
2019/07/22 2,078 2,079 2,002 2,008 952,800
2019/07/19 2,040 2,087 2,036 2,083 472,400
2019/07/18 2,060 2,083 2,040 2,042 637,800
2019/07/17 2,049 2,091 2,046 2,078 706,200
2019/07/16 2,043 2,072 2,038 2,053 675,900
2019/07/12 2,053 2,064 2,034 2,043 888,700
2019/07/11 2,070 2,082 2,053 2,070 768,400
2019/07/10 2,121 2,129 2,078 2,092 1,069,400
2019/07/09 2,169 2,170 2,098 2,117 1,352,800
2019/07/08 2,174 2,194 2,164 2,170 609,900
2019/07/05 2,192 2,219 2,192 2,205 344,900
2019/07/04 2,192 2,220 2,188 2,200 556,200
2019/07/03 2,217 2,220 2,181 2,212 650,200
2019/07/02 2,213 2,232 2,170 2,229 1,259,900
2019/07/01 2,300 2,306 2,258 2,286 929,600
2019/06/28 2,257 2,281 2,246 2,259 994,200
2019/06/27 2,258 2,300 2,257 2,298 613,800
2019/06/26 2,230 2,255 2,224 2,243 769,900
2019/06/25 2,300 2,311 2,243 2,248 1,242,500
2019/06/24 2,206 2,234 2,201 2,214 511,100
2019/06/21 2,237 2,262 2,206 2,219 1,047,600
2019/06/20 2,234 2,254 2,217 2,249 611,800
2019/06/19 2,245 2,258 2,216 2,235 899,400
2019/06/18 2,193 2,208 2,165 2,179 580,600
2019/06/17 2,196 2,217 2,190 2,197 478,300
2019/06/14 2,193 2,206 2,170 2,196 673,400
2019/06/13 2,182 2,221 2,177 2,194 628,600
2019/06/12 2,200 2,231 2,193 2,205 558,500
2019/06/11 2,163 2,208 2,155 2,201 814,700
2019/06/10 2,130 2,165 2,108 2,159 805,000
2019/06/07 2,112 2,123 2,093 2,107 482,400
2019/06/06 2,074 2,098 2,071 2,084 429,300
2019/06/05 2,100 2,103 2,073 2,095 1,060,300
2019/06/04 2,056 2,066 2,039 2,055 585,600
2019/06/03 2,010 2,029 2,000 2,026 672,600
2019/05/31 2,040 2,067 2,035 2,057 882,200
2019/05/30 2,039 2,060 2,034 2,057 578,900
2019/05/29 2,005 2,026 1,988 2,024 588,800
2019/05/28 1,990 2,050 1,984 2,042 1,144,700
2019/05/27 1,969 2,025 1,967 1,997 1,532,400
2019/05/24 1,872 1,971 1,867 1,951 1,938,400
2019/05/23 1,858 1,872 1,827 1,872 875,800
2019/05/22 1,889 1,901 1,877 1,883 568,000
2019/05/21 1,883 1,905 1,849 1,884 1,419,400
2019/05/20 1,899 1,939 1,863 1,938 1,308,600
2019/05/17 1,887 1,895 1,856 1,863 644,300
2019/05/16 1,853 1,877 1,841 1,867 785,600
2019/05/15 1,876 1,880 1,838 1,856 934,700
2019/05/14 1,850 1,861 1,839 1,861 971,500
2019/05/13 1,887 1,921 1,853 1,891 1,553,600
2019/05/10 1,915 1,949 1,896 1,927 1,274,900
2019/05/09 2,004 2,004 1,931 1,933 1,341,100
2019/05/08 2,026 2,035 2,016 2,022 824,400
2019/05/07 2,108 2,114 2,037 2,056 1,098,500
2019/04/26 2,115 2,120 2,092 2,115 563,800
2019/04/25 2,113 2,147 2,103 2,136 465,000
2019/04/24 2,141 2,146 2,111 2,113 468,400
2019/04/23 2,169 2,177 2,116 2,126 546,200
2019/04/22 2,135 2,165 2,125 2,160 256,600
2019/04/19 2,152 2,184 2,149 2,166 401,900
2019/04/18 2,161 2,172 2,134 2,142 577,000
2019/04/17 2,189 2,201 2,142 2,150 714,300
2019/04/16 2,196 2,209 2,167 2,191 831,300
2019/04/15 2,187 2,214 2,178 2,194 649,400
2019/04/12 2,203 2,207 2,137 2,142 660,200
2019/04/11 2,193 2,196 2,172 2,190 654,200
2019/04/10 2,144 2,198 2,135 2,193 842,300
2019/04/09 2,209 2,209 2,130 2,154 950,500
2019/04/08 2,220 2,233 2,189 2,207 686,900
2019/04/05 2,164 2,207 2,158 2,202 581,700
2019/04/04 2,130 2,176 2,130 2,173 641,000
2019/04/03 2,164 2,164 2,124 2,124 1,048,900
2019/04/02 2,192 2,196 2,145 2,156 829,700
2019/04/01 2,145 2,186 2,133 2,160 800,400
2019/03/29 2,188 2,198 2,108 2,111 1,374,900
2019/03/28 2,166 2,177 2,147 2,157 723,400
2019/03/27 2,170 2,172 2,129 2,168 830,000
2019/03/26 2,140 2,194 2,128 2,183 1,344,400
2019/03/25 2,125 2,137 2,089 2,120 877,900
2019/03/22 2,152 2,157 2,131 2,150 1,108,600
2019/03/20 2,129 2,152 2,112 2,148 814,600
2019/03/19 2,140 2,140 2,090 2,099 801,500
2019/03/18 2,162 2,163 2,126 2,147 723,400
2019/03/15 2,094 2,152 2,078 2,132 1,258,600
2019/03/14 2,094 2,103 2,077 2,083 937,100
2019/03/13 2,109 2,113 2,061 2,078 600,700
2019/03/12 2,117 2,136 2,109 2,111 669,900
2019/03/11 2,090 2,100 2,059 2,093 562,800
2019/03/08 2,094 2,104 2,067 2,094 913,200
2019/03/07 2,076 2,105 2,067 2,096 584,400
2019/03/06 2,105 2,130 2,100 2,125 744,800
2019/03/05 2,100 2,107 2,074 2,098 987,600
2019/03/04 2,128 2,153 2,098 2,115 811,500
2019/03/01 2,051 2,106 2,051 2,103 931,100
2019/02/28 2,081 2,089 2,044 2,047 1,452,000
2019/02/27 2,077 2,104 2,053 2,099 811,400
2019/02/26 2,119 2,125 2,093 2,100 764,800
2019/02/25 2,106 2,130 2,091 2,111 839,700
2019/02/22 2,073 2,100 2,068 2,095 564,700
2019/02/21 2,089 2,104 2,050 2,089 1,154,100
2019/02/20 2,112 2,153 2,110 2,122 1,686,000
2019/02/19 1,989 2,013 1,972 1,993 966,600
2019/02/18 2,048 2,056 2,005 2,010 996,200
2019/02/15 1,960 2,010 1,942 2,002 1,397,200
2019/02/14 1,912 1,953 1,889 1,896 1,470,000
2019/02/13 1,951 1,969 1,897 1,907 1,023,200
2019/02/12 1,948 1,990 1,932 1,951 1,851,900
2019/02/08 1,891 1,892 1,822 1,828 1,108,200
2019/02/07 1,914 1,918 1,878 1,907 668,700
2019/02/06 1,912 1,943 1,904 1,915 617,800
2019/02/05 1,918 1,937 1,908 1,929 705,400
2019/02/04 1,913 1,938 1,900 1,918 574,500
2019/02/01 1,874 1,904 1,863 1,897 756,100
2019/01/31 1,946 1,957 1,910 1,910 714,200
2019/01/30 1,907 1,928 1,887 1,899 672,800
2019/01/29 1,890 1,910 1,881 1,898 738,400
2019/01/28 1,908 1,935 1,903 1,923 844,700
2019/01/25 1,892 1,938 1,888 1,922 909,400
2019/01/24 1,907 1,933 1,893 1,908 1,498,700
2019/01/23 1,908 1,989 1,893 1,947 2,264,000
2019/01/22 1,885 1,905 1,845 1,851 1,045,100
2019/01/21 1,925 1,935 1,908 1,909 696,400
2019/01/18 1,853 1,926 1,850 1,907 977,200
2019/01/17 1,929 1,942 1,849 1,864 1,061,600
2019/01/16 1,851 1,917 1,805 1,914 1,502,900
2019/01/15 1,838 1,929 1,828 1,914 1,401,200
2019/01/11 1,911 1,939 1,861 1,880 1,815,000
2019/01/10 1,956 1,968 1,910 1,912 1,424,100
2019/01/09 1,951 2,010 1,944 2,002 1,369,200
2019/01/08 2,035 2,042 1,929 1,929 2,049,900
2019/01/07 2,055 2,083 2,027 2,038 2,005,900
2019/01/04 2,030 2,064 1,981 2,005 2,083,400

このページの先頭へ