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
2021/12/30 2,500 2,512 2,492 2,500 339,000
2021/12/29 2,514 2,556 2,507 2,516 347,700
2021/12/28 2,480 2,532 2,480 2,524 407,100
2021/12/27 2,461 2,487 2,456 2,476 387,000
2021/12/24 2,513 2,517 2,482 2,482 390,600
2021/12/23 2,516 2,521 2,498 2,511 522,200
2021/12/22 2,539 2,539 2,498 2,527 483,500
2021/12/21 2,562 2,581 2,542 2,546 550,200
2021/12/20 2,526 2,559 2,522 2,538 548,400
2021/12/17 2,594 2,613 2,556 2,559 690,100
2021/12/16 2,650 2,658 2,601 2,612 255,000
2021/12/15 2,619 2,658 2,606 2,627 258,600
2021/12/14 2,649 2,670 2,614 2,622 413,200
2021/12/13 2,657 2,671 2,644 2,656 384,900
2021/12/10 2,641 2,677 2,615 2,629 522,900
2021/12/09 2,665 2,677 2,638 2,656 371,600
2021/12/08 2,704 2,718 2,669 2,669 504,600
2021/12/07 2,609 2,696 2,601 2,681 726,800
2021/12/06 2,568 2,606 2,553 2,599 358,900
2021/12/03 2,553 2,584 2,542 2,574 468,400
2021/12/02 2,540 2,578 2,540 2,550 693,800
2021/12/01 2,520 2,580 2,514 2,549 579,800
2021/11/30 2,610 2,633 2,544 2,550 1,976,200
2021/11/29 2,624 2,639 2,580 2,582 586,200
2021/11/26 2,691 2,691 2,626 2,653 532,900
2021/11/25 2,714 2,718 2,666 2,697 306,700
2021/11/24 2,744 2,759 2,679 2,703 616,100
2021/11/22 2,801 2,816 2,768 2,774 367,200
2021/11/19 2,829 2,845 2,796 2,827 556,500
2021/11/18 2,803 2,855 2,787 2,832 517,900
2021/11/17 2,825 2,832 2,786 2,819 461,600
2021/11/16 2,855 2,874 2,824 2,834 481,300
2021/11/15 2,839 2,890 2,833 2,860 722,200
2021/11/12 2,768 2,826 2,768 2,818 920,500
2021/11/11 2,730 2,773 2,729 2,763 851,300
2021/11/10 2,661 2,755 2,654 2,715 1,808,500
2021/11/09 2,616 2,627 2,587 2,598 756,800
2021/11/08 2,634 2,648 2,601 2,620 595,400
2021/11/05 2,648 2,648 2,611 2,634 468,400
2021/11/04 2,618 2,648 2,593 2,647 586,100
2021/11/02 2,636 2,648 2,608 2,615 471,900
2021/11/01 2,682 2,685 2,628 2,653 444,900
2021/10/29 2,626 2,637 2,596 2,633 435,900
2021/10/28 2,647 2,654 2,623 2,628 2,381,700
2021/10/27 2,627 2,653 2,608 2,633 750,300
2021/10/26 2,577 2,617 2,568 2,616 830,200
2021/10/25 2,589 2,613 2,575 2,591 523,100
2021/10/22 2,577 2,617 2,565 2,608 678,400
2021/10/21 2,654 2,682 2,620 2,627 432,800
2021/10/20 2,669 2,704 2,659 2,674 507,900
2021/10/19 2,662 2,671 2,642 2,669 437,200
2021/10/18 2,650 2,650 2,603 2,648 618,400
2021/10/15 2,631 2,681 2,617 2,675 463,000
2021/10/14 2,548 2,603 2,534 2,603 663,400
2021/10/13 2,567 2,579 2,522 2,548 1,398,300
2021/10/12 2,697 2,699 2,634 2,641 584,300
2021/10/11 2,663 2,715 2,659 2,709 409,400
2021/10/08 2,651 2,704 2,642 2,679 743,000
2021/10/07 2,699 2,704 2,650 2,660 601,500
2021/10/06 2,738 2,763 2,689 2,689 666,500
2021/10/05 2,707 2,734 2,691 2,712 915,100
2021/10/04 2,789 2,792 2,745 2,757 410,000
2021/10/01 2,751 2,761 2,722 2,748 546,600
2021/09/30 2,767 2,799 2,744 2,780 778,300
2021/09/29 2,790 2,795 2,745 2,795 787,700
2021/09/28 2,835 2,851 2,793 2,845 728,000
2021/09/27 2,871 2,887 2,833 2,847 657,000
2021/09/24 2,895 2,929 2,864 2,882 736,500
2021/09/22 2,939 2,939 2,869 2,874 537,800
2021/09/21 3,005 3,010 2,931 2,939 554,800
2021/09/17 3,065 3,080 3,030 3,075 815,600
2021/09/16 3,030 3,040 2,985 3,020 554,200
2021/09/15 3,000 3,030 2,980 3,025 550,800
2021/09/14 2,971 3,040 2,957 3,030 654,300
2021/09/13 2,896 2,943 2,859 2,943 796,300
2021/09/10 2,951 2,961 2,896 2,940 1,031,500
2021/09/09 3,030 3,035 2,954 2,969 866,100
2021/09/08 3,030 3,060 3,000 3,040 804,500
2021/09/07 2,960 2,994 2,955 2,992 517,500
2021/09/06 2,944 2,982 2,927 2,938 401,800
2021/09/03 2,897 2,948 2,885 2,929 615,900
2021/09/02 2,888 2,909 2,880 2,880 371,700
2021/09/01 2,850 2,885 2,841 2,873 420,000
2021/08/31 2,842 2,868 2,825 2,851 564,300
2021/08/30 2,822 2,847 2,809 2,845 479,300
2021/08/27 2,805 2,822 2,790 2,812 474,200
2021/08/26 2,769 2,788 2,758 2,776 393,400
2021/08/25 2,811 2,818 2,773 2,797 379,800
2021/08/24 2,832 2,856 2,819 2,833 490,900
2021/08/23 2,804 2,836 2,795 2,821 396,800
2021/08/20 2,773 2,822 2,759 2,785 428,500
2021/08/19 2,760 2,799 2,731 2,781 416,700
2021/08/18 2,759 2,803 2,749 2,757 273,600
2021/08/17 2,794 2,807 2,745 2,752 383,100
2021/08/16 2,843 2,850 2,770 2,780 543,700
2021/08/13 2,857 2,884 2,833 2,862 480,900
2021/08/12 2,796 2,857 2,789 2,842 788,200
2021/08/11 2,811 2,818 2,737 2,768 832,400
2021/08/10 2,770 2,839 2,760 2,812 1,211,500
2021/08/06 2,726 2,775 2,717 2,757 355,800
2021/08/05 2,752 2,779 2,734 2,739 261,900
2021/08/04 2,750 2,767 2,720 2,753 296,600
2021/08/03 2,749 2,776 2,737 2,747 341,100
2021/08/02 2,734 2,783 2,729 2,778 429,400
2021/07/30 2,694 2,725 2,677 2,681 393,900
2021/07/29 2,726 2,738 2,702 2,715 277,300
2021/07/28 2,701 2,709 2,682 2,703 612,200
2021/07/27 2,789 2,796 2,739 2,744 423,600
2021/07/26 2,777 2,795 2,744 2,754 466,500
2021/07/21 2,725 2,779 2,717 2,766 576,100
2021/07/20 2,703 2,719 2,681 2,695 601,500
2021/07/19 2,720 2,753 2,710 2,730 411,600
2021/07/16 2,719 2,764 2,711 2,739 373,900
2021/07/15 2,770 2,781 2,711 2,723 523,000
2021/07/14 2,769 2,776 2,746 2,748 410,500
2021/07/13 2,800 2,806 2,762 2,764 414,900
2021/07/12 2,802 2,823 2,776 2,783 447,100
2021/07/09 2,696 2,755 2,692 2,742 802,700
2021/07/08 2,770 2,786 2,728 2,736 609,800
2021/07/07 2,757 2,785 2,741 2,779 402,800
2021/07/06 2,800 2,807 2,770 2,788 203,000
2021/07/05 2,763 2,781 2,755 2,776 220,700
2021/07/02 2,785 2,793 2,758 2,776 630,500
2021/07/01 2,814 2,825 2,748 2,763 646,800
2021/06/30 2,893 2,905 2,820 2,831 501,600
2021/06/29 2,832 2,884 2,818 2,881 449,100
2021/06/28 2,888 2,893 2,867 2,885 422,700
2021/06/25 2,900 2,906 2,863 2,888 358,600
2021/06/24 2,870 2,882 2,856 2,882 332,100
2021/06/23 2,945 2,954 2,906 2,909 334,200
2021/06/22 2,902 2,939 2,856 2,934 797,800
2021/06/21 2,867 2,867 2,800 2,811 668,000
2021/06/18 2,859 2,902 2,835 2,889 1,341,600
2021/06/17 2,899 2,904 2,825 2,842 908,500
2021/06/16 2,926 2,957 2,901 2,947 468,700
2021/06/15 2,911 2,953 2,911 2,941 322,600
2021/06/14 2,950 2,979 2,899 2,909 296,700
2021/06/11 2,917 2,928 2,890 2,921 559,400
2021/06/10 2,903 2,925 2,890 2,918 341,700
2021/06/09 2,896 2,930 2,871 2,919 335,600
2021/06/08 2,908 2,929 2,886 2,912 408,300
2021/06/07 2,932 2,959 2,912 2,948 561,100
2021/06/04 2,900 2,906 2,852 2,882 391,900
2021/06/03 2,887 2,930 2,880 2,897 500,000
2021/06/02 2,940 2,964 2,885 2,905 578,000
2021/06/01 2,953 2,960 2,894 2,924 626,400
2021/05/31 2,961 2,990 2,928 2,955 549,100
2021/05/28 2,915 2,997 2,914 2,983 1,074,000
2021/05/27 2,889 2,942 2,875 2,884 1,271,300
2021/05/26 2,792 2,862 2,783 2,857 507,600
2021/05/25 2,820 2,825 2,791 2,811 364,400
2021/05/24 2,858 2,882 2,815 2,832 457,800
2021/05/21 2,880 2,906 2,848 2,859 585,300
2021/05/20 2,836 2,929 2,836 2,907 886,000
2021/05/19 2,852 2,855 2,810 2,850 697,500
2021/05/18 2,911 2,920 2,889 2,902 862,900
2021/05/17 2,853 2,885 2,846 2,869 493,200
2021/05/14 2,822 2,843 2,777 2,823 470,700
2021/05/13 2,802 2,859 2,665 2,800 1,410,100
2021/05/12 2,777 2,801 2,701 2,702 894,400
2021/05/11 2,784 2,791 2,746 2,767 646,100
2021/05/10 2,840 2,858 2,786 2,814 841,700
2021/05/07 2,850 2,890 2,843 2,843 588,200
2021/05/06 2,775 2,853 2,775 2,847 836,300
2021/04/30 2,770 2,775 2,742 2,753 880,600
2021/04/28 2,799 2,810 2,774 2,802 578,300
2021/04/27 2,808 2,825 2,780 2,807 834,300
2021/04/26 2,904 2,904 2,847 2,850 587,900
2021/04/23 2,901 2,907 2,882 2,890 247,900
2021/04/22 2,900 2,943 2,880 2,929 540,100
2021/04/21 2,856 2,880 2,828 2,858 587,600
2021/04/20 2,926 2,947 2,920 2,924 660,700
2021/04/19 2,923 2,998 2,911 2,939 610,200
2021/04/16 2,930 2,930 2,884 2,900 317,600
2021/04/15 2,883 2,931 2,882 2,921 427,500
2021/04/14 2,928 2,948 2,882 2,907 508,200
2021/04/13 2,939 3,020 2,923 2,929 980,800
2021/04/12 2,911 2,926 2,893 2,893 336,500
2021/04/09 2,881 2,930 2,877 2,894 518,000
2021/04/08 2,893 2,900 2,863 2,879 494,700
2021/04/07 2,876 2,908 2,861 2,908 579,400
2021/04/06 2,977 2,984 2,872 2,877 675,900
2021/04/05 3,000 3,010 2,964 2,976 293,000
2021/04/02 3,025 3,040 2,989 3,000 319,400
2021/04/01 2,966 3,025 2,965 2,990 553,100
2021/03/31 2,965 3,000 2,938 2,955 801,000
2021/03/30 3,040 3,040 2,951 2,993 605,400
2021/03/29 2,996 3,010 2,953 3,010 893,300
2021/03/26 2,941 2,971 2,936 2,956 703,900
2021/03/25 2,883 2,905 2,858 2,891 554,800
2021/03/24 2,889 2,900 2,855 2,880 508,200
2021/03/23 2,927 2,933 2,879 2,883 522,900
2021/03/22 2,910 2,926 2,890 2,899 749,000
2021/03/19 2,949 2,989 2,916 2,937 1,360,700
2021/03/18 2,934 2,950 2,899 2,944 827,700
2021/03/17 2,889 2,941 2,885 2,918 697,700
2021/03/16 2,840 2,879 2,829 2,859 656,400
2021/03/15 2,823 2,850 2,807 2,839 530,800
2021/03/12 2,778 2,826 2,751 2,822 924,900
2021/03/11 2,750 2,775 2,737 2,766 954,800
2021/03/10 2,750 2,761 2,727 2,740 682,100
2021/03/09 2,767 2,791 2,727 2,774 658,400
2021/03/08 2,820 2,832 2,751 2,767 462,200
2021/03/05 2,794 2,794 2,740 2,779 617,900
2021/03/04 2,745 2,799 2,738 2,795 454,700
2021/03/03 2,809 2,815 2,760 2,784 907,200
2021/03/02 2,808 2,808 2,769 2,808 657,200
2021/03/01 2,791 2,796 2,748 2,784 565,700
2021/02/26 2,822 2,830 2,773 2,782 1,128,700
2021/02/25 2,884 2,890 2,835 2,856 670,000
2021/02/24 2,920 2,920 2,857 2,883 654,700
2021/02/22 2,969 2,969 2,917 2,917 495,000
2021/02/19 2,923 2,965 2,910 2,936 581,100
2021/02/18 2,989 3,005 2,962 2,972 846,600
2021/02/17 3,065 3,075 2,992 3,005 718,300
2021/02/16 3,085 3,095 3,040 3,060 539,100
2021/02/15 3,085 3,110 3,050 3,095 427,600
2021/02/12 3,135 3,160 3,035 3,050 710,300
2021/02/10 3,275 3,275 3,190 3,200 732,100
2021/02/09 3,350 3,365 3,185 3,280 1,290,400
2021/02/08 3,050 3,130 3,030 3,110 714,100
2021/02/05 3,040 3,055 3,000 3,020 482,800
2021/02/04 3,050 3,055 2,996 3,030 455,000
2021/02/03 3,130 3,130 3,080 3,105 401,500
2021/02/02 3,135 3,140 3,060 3,080 600,100
2021/02/01 3,075 3,135 3,070 3,085 611,300
2021/01/29 3,020 3,120 3,020 3,085 1,025,200
2021/01/28 2,993 3,075 2,991 3,020 763,900
2021/01/27 2,972 3,090 2,960 3,035 994,900
2021/01/26 2,972 2,992 2,902 2,957 1,308,300
2021/01/25 2,994 3,035 2,976 3,020 727,800
2021/01/22 2,889 2,993 2,883 2,982 1,089,700
2021/01/21 2,861 2,908 2,845 2,870 886,300
2021/01/20 2,911 2,911 2,832 2,847 671,100
2021/01/19 2,912 2,925 2,884 2,912 486,800
2021/01/18 2,906 2,933 2,896 2,910 459,200
2021/01/15 2,995 3,010 2,929 2,945 551,900
2021/01/14 3,015 3,035 2,994 3,015 508,500
2021/01/13 3,080 3,135 3,020 3,065 528,000
2021/01/12 3,100 3,115 3,035 3,085 410,500
2021/01/08 3,115 3,130 3,060 3,095 703,200
2021/01/07 3,115 3,165 3,095 3,115 570,100
2021/01/06 3,110 3,130 3,070 3,080 353,700
2021/01/05 3,095 3,110 3,065 3,105 436,900
2021/01/04 3,140 3,150 3,065 3,100 393,200

このページの先頭へ