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
2020/12/30 3,200 3,200 3,140 3,175 348,200
2020/12/29 3,175 3,215 3,175 3,205 378,400
2020/12/28 3,170 3,210 3,165 3,185 272,400
2020/12/25 3,140 3,190 3,135 3,160 183,900
2020/12/24 3,115 3,150 3,115 3,120 263,400
2020/12/23 3,080 3,120 3,065 3,105 282,400
2020/12/22 3,070 3,090 3,045 3,060 271,100
2020/12/21 3,085 3,125 3,075 3,090 313,100
2020/12/18 3,050 3,075 3,030 3,070 468,500
2020/12/17 2,983 3,080 2,976 3,055 445,300
2020/12/16 3,035 3,035 2,967 3,005 416,000
2020/12/15 3,075 3,075 2,990 3,010 483,100
2020/12/14 3,070 3,125 3,070 3,085 296,500
2020/12/11 2,999 3,070 2,999 3,070 454,200
2020/12/10 3,040 3,040 2,991 3,005 514,300
2020/12/09 3,035 3,080 3,030 3,075 462,600
2020/12/08 3,015 3,040 3,005 3,015 378,700
2020/12/07 3,105 3,130 3,045 3,060 373,800
2020/12/04 3,150 3,160 3,065 3,095 342,400
2020/12/03 3,190 3,195 3,080 3,115 465,700
2020/12/02 3,155 3,160 3,100 3,135 560,300
2020/12/01 3,170 3,200 3,095 3,120 415,800
2020/11/30 3,210 3,250 3,155 3,165 885,300
2020/11/27 3,225 3,275 3,190 3,215 722,900
2020/11/26 3,170 3,200 3,150 3,170 378,100
2020/11/25 3,195 3,220 3,160 3,165 930,600
2020/11/24 3,055 3,100 3,050 3,065 607,300
2020/11/20 2,980 3,010 2,969 3,005 583,200
2020/11/19 2,956 2,985 2,941 2,980 597,300
2020/11/18 2,928 2,959 2,910 2,947 326,900
2020/11/17 2,903 2,930 2,853 2,915 590,800
2020/11/16 2,919 2,929 2,875 2,907 424,500
2020/11/13 2,915 2,915 2,867 2,894 336,900
2020/11/12 2,913 2,924 2,889 2,912 439,800
2020/11/11 2,898 2,919 2,858 2,900 829,800
2020/11/10 2,900 2,935 2,811 2,822 809,600
2020/11/09 2,869 2,910 2,863 2,891 690,900
2020/11/06 2,776 2,840 2,772 2,836 671,100
2020/11/05 2,748 2,792 2,730 2,774 695,700
2020/11/04 2,776 2,777 2,721 2,726 564,800
2020/11/02 2,695 2,744 2,683 2,726 445,800
2020/10/30 2,739 2,739 2,685 2,689 529,000
2020/10/29 2,741 2,754 2,731 2,753 291,100
2020/10/28 2,756 2,788 2,752 2,775 568,100
2020/10/27 2,811 2,811 2,767 2,806 511,800
2020/10/26 2,812 2,812 2,795 2,805 311,500
2020/10/23 2,830 2,847 2,817 2,836 361,300
2020/10/22 2,827 2,849 2,805 2,835 595,100
2020/10/21 2,800 2,819 2,788 2,800 377,800
2020/10/20 2,800 2,822 2,788 2,800 442,300
2020/10/19 2,773 2,806 2,762 2,795 477,000
2020/10/16 2,772 2,779 2,743 2,757 585,500
2020/10/15 2,820 2,821 2,787 2,800 650,500
2020/10/14 2,751 2,821 2,739 2,807 620,300
2020/10/13 2,718 2,754 2,716 2,752 560,200
2020/10/12 2,680 2,717 2,671 2,707 852,000
2020/10/09 2,629 2,635 2,593 2,625 264,400
2020/10/08 2,605 2,624 2,599 2,614 438,600
2020/10/07 2,542 2,595 2,540 2,585 436,900
2020/10/06 2,562 2,572 2,546 2,553 289,100
2020/10/05 2,614 2,617 2,548 2,562 593,600
2020/10/02 2,607 2,607 2,522 2,543 931,000
2020/09/30 2,650 2,677 2,608 2,608 647,600
2020/09/29 2,654 2,682 2,618 2,650 653,900
2020/09/28 2,629 2,656 2,614 2,644 698,900
2020/09/25 2,619 2,623 2,586 2,612 701,600
2020/09/24 2,623 2,640 2,619 2,620 509,200
2020/09/23 2,615 2,654 2,606 2,640 612,600
2020/09/18 2,605 2,636 2,594 2,625 881,800
2020/09/17 2,638 2,648 2,597 2,605 762,200
2020/09/16 2,614 2,648 2,603 2,639 393,300
2020/09/15 2,611 2,634 2,606 2,632 535,900
2020/09/14 2,641 2,683 2,631 2,661 412,500
2020/09/11 2,615 2,639 2,597 2,627 694,100
2020/09/10 2,572 2,599 2,561 2,595 469,700
2020/09/09 2,533 2,576 2,524 2,573 567,600
2020/09/08 2,539 2,581 2,537 2,575 421,400
2020/09/07 2,583 2,602 2,570 2,575 298,900
2020/09/04 2,556 2,593 2,553 2,581 405,800
2020/09/03 2,608 2,618 2,577 2,599 622,500
2020/09/02 2,572 2,588 2,557 2,570 602,100
2020/09/01 2,534 2,545 2,509 2,541 784,300
2020/08/31 2,540 2,553 2,524 2,529 804,100
2020/08/28 2,502 2,543 2,454 2,495 754,400
2020/08/27 2,540 2,555 2,502 2,504 614,600
2020/08/26 2,540 2,557 2,509 2,532 1,309,700
2020/08/25 2,570 2,604 2,548 2,552 1,423,000
2020/08/24 2,495 2,513 2,465 2,507 966,300
2020/08/21 2,387 2,502 2,380 2,471 1,736,200
2020/08/20 2,385 2,419 2,362 2,371 404,600
2020/08/19 2,418 2,418 2,379 2,400 541,500
2020/08/18 2,404 2,457 2,397 2,441 544,000
2020/08/17 2,436 2,440 2,404 2,414 670,700
2020/08/14 2,389 2,447 2,359 2,431 1,059,100
2020/08/13 2,370 2,398 2,354 2,384 939,000
2020/08/12 2,282 2,365 2,281 2,357 1,097,600
2020/08/11 2,238 2,313 2,200 2,277 1,307,000
2020/08/07 2,170 2,174 2,130 2,138 652,900
2020/08/06 2,152 2,175 2,149 2,170 433,500
2020/08/05 2,133 2,161 2,108 2,161 523,100
2020/08/04 2,064 2,139 2,062 2,133 987,400
2020/08/03 2,035 2,077 2,026 2,070 654,500
2020/07/31 2,001 2,038 1,997 2,030 1,375,100
2020/07/30 2,044 2,062 2,027 2,037 868,100
2020/07/29 2,076 2,084 2,037 2,042 1,020,400
2020/07/28 2,157 2,172 2,102 2,108 858,000
2020/07/27 2,132 2,156 2,110 2,156 431,700
2020/07/22 2,176 2,181 2,149 2,149 381,200
2020/07/21 2,140 2,167 2,122 2,165 531,200
2020/07/20 2,136 2,164 2,131 2,151 727,300
2020/07/17 2,177 2,181 2,116 2,118 509,500
2020/07/16 2,191 2,196 2,164 2,173 770,900
2020/07/15 2,182 2,221 2,169 2,219 757,000
2020/07/14 2,185 2,192 2,141 2,155 841,700
2020/07/13 2,199 2,201 2,145 2,191 953,800
2020/07/10 2,200 2,205 2,154 2,154 740,400
2020/07/09 2,226 2,232 2,183 2,199 759,300
2020/07/08 2,258 2,280 2,236 2,236 510,900
2020/07/07 2,283 2,286 2,256 2,273 291,700
2020/07/06 2,262 2,287 2,245 2,283 392,100
2020/07/03 2,225 2,253 2,220 2,250 400,000
2020/07/02 2,260 2,277 2,200 2,217 834,600
2020/07/01 2,296 2,298 2,236 2,247 521,100
2020/06/30 2,300 2,303 2,269 2,273 734,800
2020/06/29 2,240 2,275 2,229 2,244 617,000
2020/06/26 2,244 2,279 2,223 2,269 490,400
2020/06/25 2,227 2,282 2,210 2,229 883,800
2020/06/24 2,265 2,265 2,205 2,245 752,200
2020/06/23 2,213 2,251 2,190 2,236 584,200
2020/06/22 2,225 2,242 2,207 2,212 396,600
2020/06/19 2,232 2,239 2,202 2,226 1,239,200
2020/06/18 2,222 2,222 2,187 2,210 506,500
2020/06/17 2,220 2,221 2,180 2,209 848,500
2020/06/16 2,210 2,235 2,163 2,228 1,043,500
2020/06/15 2,194 2,225 2,165 2,165 786,800
2020/06/12 2,165 2,217 2,165 2,209 1,468,700
2020/06/11 2,299 2,307 2,255 2,265 1,048,100
2020/06/10 2,349 2,349 2,302 2,312 595,800
2020/06/09 2,330 2,341 2,284 2,330 945,500
2020/06/08 2,373 2,397 2,309 2,330 1,097,100
2020/06/05 2,335 2,376 2,331 2,372 988,800
2020/06/04 2,343 2,360 2,312 2,347 1,036,400
2020/06/03 2,318 2,335 2,295 2,324 847,400
2020/06/02 2,261 2,294 2,242 2,279 749,600
2020/06/01 2,232 2,248 2,200 2,238 622,300
2020/05/29 2,271 2,275 2,198 2,232 2,109,700
2020/05/28 2,197 2,237 2,163 2,237 935,100
2020/05/27 2,186 2,254 2,173 2,188 1,349,900
2020/05/26 2,141 2,177 2,097 2,169 617,800
2020/05/25 2,102 2,110 2,094 2,110 366,700
2020/05/22 2,106 2,106 2,059 2,086 576,400
2020/05/21 2,119 2,146 2,072 2,101 760,200
2020/05/20 2,074 2,142 2,067 2,126 786,900
2020/05/19 2,078 2,096 2,065 2,072 707,800
2020/05/18 2,053 2,061 1,995 2,016 540,500
2020/05/15 2,006 2,072 2,003 2,050 773,400
2020/05/14 2,040 2,068 2,000 2,000 1,019,300
2020/05/13 2,005 2,035 1,933 2,018 1,791,700
2020/05/12 2,127 2,137 2,059 2,089 1,126,800
2020/05/11 2,069 2,121 2,069 2,105 807,000
2020/05/08 2,010 2,048 1,999 2,047 617,500
2020/05/07 2,023 2,037 1,968 1,980 922,800
2020/05/01 2,046 2,081 2,035 2,053 504,100
2020/04/30 2,052 2,090 2,042 2,061 1,531,400
2020/04/28 2,000 2,003 1,958 1,992 1,042,700
2020/04/27 2,015 2,030 1,996 2,001 808,800
2020/04/24 2,026 2,031 1,992 2,000 602,900
2020/04/23 2,047 2,064 1,993 2,007 850,500
2020/04/22 2,022 2,038 2,010 2,019 605,200
2020/04/21 2,049 2,077 2,030 2,045 818,200
2020/04/20 2,061 2,093 2,050 2,063 617,000
2020/04/17 2,119 2,135 2,064 2,074 829,500
2020/04/16 2,076 2,105 2,070 2,085 968,800
2020/04/15 2,113 2,142 2,088 2,110 704,200
2020/04/14 2,058 2,119 2,034 2,119 591,900
2020/04/13 2,107 2,109 2,037 2,044 310,100
2020/04/10 2,092 2,104 2,038 2,100 408,500
2020/04/09 2,065 2,097 2,045 2,096 641,500
2020/04/08 2,048 2,074 2,026 2,073 914,900
2020/04/07 2,002 2,051 1,972 2,027 719,100
2020/04/06 1,995 2,026 1,943 2,002 738,600
2020/04/03 1,990 2,042 1,985 1,994 937,400
2020/04/02 2,036 2,060 2,005 2,017 781,300
2020/04/01 2,054 2,127 2,035 2,047 802,800
2020/03/31 2,150 2,165 2,045 2,058 1,112,900
2020/03/30 2,081 2,130 2,042 2,128 1,135,100
2020/03/27 2,122 2,146 2,090 2,146 2,107,900
2020/03/26 2,002 2,045 1,946 2,034 1,590,700
2020/03/25 2,100 2,100 2,039 2,048 1,295,800
2020/03/24 1,996 2,036 1,972 2,000 1,477,700
2020/03/23 2,039 2,089 1,988 1,995 1,986,700
2020/03/19 2,117 2,143 2,067 2,083 1,545,800
2020/03/18 2,082 2,114 2,039 2,075 2,141,600
2020/03/17 1,929 2,077 1,914 2,066 1,265,300
2020/03/16 2,012 2,031 1,952 1,958 1,085,100
2020/03/13 2,030 2,094 1,978 2,031 2,439,400
2020/03/12 2,185 2,196 2,089 2,140 1,448,500
2020/03/11 2,244 2,296 2,231 2,233 1,159,300
2020/03/10 2,333 2,348 2,243 2,247 1,794,600
2020/03/09 2,278 2,341 2,253 2,334 1,482,000
2020/03/06 2,366 2,377 2,312 2,328 607,500
2020/03/05 2,385 2,408 2,355 2,399 585,200
2020/03/04 2,330 2,375 2,308 2,336 733,700
2020/03/03 2,406 2,409 2,365 2,371 1,349,700
2020/03/02 2,323 2,457 2,315 2,370 1,242,000
2020/02/28 2,400 2,400 2,339 2,357 1,315,300
2020/02/27 2,518 2,520 2,455 2,455 1,088,900
2020/02/26 2,464 2,537 2,454 2,521 931,300
2020/02/25 2,449 2,522 2,443 2,493 921,900
2020/02/21 2,515 2,586 2,502 2,556 495,400
2020/02/20 2,543 2,557 2,516 2,531 440,000
2020/02/19 2,514 2,543 2,502 2,522 384,900
2020/02/18 2,494 2,496 2,466 2,487 373,900
2020/02/17 2,517 2,537 2,495 2,530 465,300
2020/02/14 2,562 2,575 2,546 2,565 465,100
2020/02/13 2,632 2,656 2,584 2,596 546,900
2020/02/12 2,628 2,653 2,597 2,623 679,900
2020/02/10 2,666 2,733 2,647 2,656 1,005,000
2020/02/07 2,620 2,644 2,550 2,566 798,300
2020/02/06 2,607 2,725 2,599 2,662 1,202,300
2020/02/05 2,622 2,649 2,582 2,588 626,800
2020/02/04 2,582 2,638 2,582 2,622 456,500
2020/02/03 2,546 2,592 2,541 2,580 446,000
2020/01/31 2,635 2,676 2,633 2,646 502,700
2020/01/30 2,647 2,668 2,601 2,623 334,400
2020/01/29 2,601 2,650 2,588 2,647 366,700
2020/01/28 2,578 2,618 2,564 2,612 446,600
2020/01/27 2,635 2,652 2,607 2,609 430,900
2020/01/24 2,674 2,706 2,674 2,692 264,300
2020/01/23 2,689 2,706 2,666 2,672 345,700
2020/01/22 2,677 2,719 2,663 2,714 346,300
2020/01/21 2,749 2,753 2,679 2,683 384,400
2020/01/20 2,775 2,792 2,749 2,754 340,400
2020/01/17 2,791 2,798 2,726 2,754 611,200
2020/01/16 2,757 2,790 2,746 2,774 655,800
2020/01/15 2,740 2,776 2,729 2,739 634,400
2020/01/14 2,687 2,747 2,676 2,742 651,800
2020/01/10 2,639 2,672 2,635 2,662 441,500
2020/01/09 2,637 2,673 2,633 2,647 528,200
2020/01/08 2,600 2,614 2,559 2,564 1,274,200
2020/01/07 2,606 2,671 2,605 2,650 751,600
2020/01/06 2,600 2,656 2,600 2,618 911,200

このページの先頭へ