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
2023/12/29 2,409 2,422 2,393 2,409 430,100
2023/12/28 2,381 2,406 2,381 2,405 468,400
2023/12/27 2,389 2,396 2,362 2,386 587,900
2023/12/26 2,342 2,358 2,335 2,355 379,200
2023/12/25 2,357 2,376 2,351 2,354 336,100
2023/12/22 2,320 2,360 2,319 2,336 461,700
2023/12/21 2,320 2,336 2,300 2,301 772,300
2023/12/20 2,356 2,372 2,345 2,360 565,300
2023/12/19 2,394 2,394 2,349 2,368 480,700
2023/12/18 2,389 2,405 2,373 2,384 496,900
2023/12/15 2,358 2,387 2,356 2,380 808,300
2023/12/14 2,375 2,387 2,356 2,375 667,800
2023/12/13 2,377 2,393 2,360 2,380 502,600
2023/12/12 2,378 2,380 2,347 2,349 533,300
2023/12/11 2,360 2,373 2,352 2,364 684,700
2023/12/08 2,360 2,377 2,337 2,351 1,149,400
2023/12/07 2,323 2,377 2,316 2,363 962,600
2023/12/06 2,269 2,330 2,265 2,326 709,700
2023/12/05 2,252 2,294 2,252 2,263 917,800
2023/12/04 2,252 2,308 2,245 2,300 794,700
2023/12/01 2,265 2,274 2,248 2,274 857,800
2023/11/30 2,211 2,253 2,203 2,252 1,207,100
2023/11/29 2,273 2,282 2,242 2,282 1,050,800
2023/11/28 2,299 2,308 2,258 2,288 1,020,200
2023/11/27 2,325 2,334 2,274 2,307 989,100
2023/11/24 2,401 2,409 2,311 2,348 1,051,000
2023/11/22 2,385 2,426 2,368 2,380 1,694,600
2023/11/21 2,369 2,431 2,366 2,425 1,345,900
2023/11/20 2,370 2,393 2,337 2,362 991,300
2023/11/17 2,374 2,406 2,370 2,403 1,104,800
2023/11/16 2,333 2,350 2,308 2,346 955,500
2023/11/15 2,353 2,366 2,339 2,356 1,367,400
2023/11/14 2,301 2,308 2,262 2,274 952,000
2023/11/13 2,277 2,288 2,243 2,270 1,111,300
2023/11/10 2,262 2,269 2,199 2,210 1,967,500
2023/11/09 2,322 2,334 2,303 2,329 1,386,600
2023/11/08 2,265 2,322 2,265 2,296 1,426,200
2023/11/07 2,297 2,303 2,255 2,262 1,088,400
2023/11/06 2,313 2,314 2,282 2,303 1,203,900
2023/11/02 2,238 2,247 2,204 2,218 955,400
2023/11/01 2,276 2,283 2,219 2,225 1,037,400
2023/10/31 2,178 2,214 2,166 2,199 1,043,100
2023/10/30 2,211 2,218 2,166 2,178 4,809,600
2023/10/27 2,240 2,247 2,212 2,218 1,191,600
2023/10/26 2,222 2,234 2,207 2,217 824,400
2023/10/25 2,271 2,275 2,236 2,243 945,600
2023/10/24 2,194 2,240 2,185 2,236 1,132,200
2023/10/23 2,177 2,220 2,173 2,204 1,235,800
2023/10/20 2,165 2,200 2,163 2,178 1,081,100
2023/10/19 2,165 2,177 2,156 2,162 819,800
2023/10/18 2,209 2,217 2,156 2,181 1,110,400
2023/10/17 2,173 2,208 2,171 2,193 1,009,200
2023/10/16 2,161 2,167 2,138 2,146 1,064,000
2023/10/13 2,160 2,182 2,148 2,175 1,319,700
2023/10/12 2,165 2,182 2,144 2,168 1,058,700
2023/10/11 2,155 2,157 2,131 2,138 921,300
2023/10/10 2,147 2,198 2,132 2,155 2,445,900
2023/10/06 2,075 2,122 2,066 2,102 1,064,000
2023/10/05 2,052 2,097 2,038 2,080 1,589,500
2023/10/04 2,030 2,039 2,009 2,011 1,034,100
2023/10/03 2,063 2,082 2,037 2,045 1,014,800
2023/10/02 2,137 2,141 2,072 2,073 1,071,600
2023/09/29 2,179 2,182 2,130 2,138 943,800
2023/09/28 2,225 2,225 2,150 2,167 985,800
2023/09/27 2,250 2,260 2,230 2,252 891,700
2023/09/26 2,245 2,260 2,225 2,244 612,900
2023/09/25 2,287 2,289 2,249 2,253 615,600
2023/09/22 2,282 2,298 2,244 2,268 776,000
2023/09/21 2,228 2,326 2,220 2,313 1,491,100
2023/09/20 2,221 2,231 2,201 2,208 782,600
2023/09/19 2,229 2,240 2,198 2,218 1,082,100
2023/09/15 2,247 2,253 2,212 2,228 1,526,600
2023/09/14 2,300 2,302 2,232 2,240 1,013,600
2023/09/13 2,313 2,316 2,227 2,227 996,900
2023/09/12 2,303 2,319 2,297 2,313 754,300
2023/09/11 2,310 2,321 2,280 2,298 756,900
2023/09/08 2,301 2,330 2,292 2,299 791,600
2023/09/07 2,330 2,334 2,310 2,323 684,900
2023/09/06 2,368 2,369 2,344 2,345 457,700
2023/09/05 2,383 2,390 2,354 2,369 541,300
2023/09/04 2,399 2,407 2,365 2,380 593,800
2023/09/01 2,385 2,407 2,375 2,396 455,500
2023/08/31 2,354 2,399 2,354 2,389 1,111,500
2023/08/30 2,367 2,380 2,346 2,355 478,300
2023/08/29 2,333 2,357 2,326 2,348 567,000
2023/08/28 2,311 2,337 2,307 2,332 562,500
2023/08/25 2,285 2,301 2,269 2,282 612,400
2023/08/24 2,328 2,332 2,302 2,302 744,600
2023/08/23 2,323 2,331 2,304 2,328 909,700
2023/08/22 2,295 2,320 2,284 2,309 961,400
2023/08/21 2,272 2,294 2,260 2,274 762,900
2023/08/18 2,337 2,337 2,251 2,265 905,600
2023/08/17 2,375 2,375 2,289 2,337 1,465,200
2023/08/16 2,402 2,413 2,385 2,389 867,400
2023/08/15 2,391 2,440 2,365 2,389 1,127,300
2023/08/14 2,450 2,459 2,372 2,395 1,238,100
2023/08/10 2,397 2,477 2,396 2,452 2,235,100
2023/08/09 2,361 2,391 2,300 2,388 3,656,600
2023/08/08 2,284 2,311 2,275 2,303 1,728,700
2023/08/07 2,264 2,300 2,263 2,284 1,419,100
2023/08/04 2,263 2,263 2,231 2,240 982,900
2023/08/03 2,266 2,290 2,260 2,279 1,483,100
2023/08/02 2,330 2,336 2,296 2,299 898,100
2023/08/01 2,358 2,374 2,334 2,357 849,900
2023/07/31 2,327 2,338 2,312 2,329 1,190,300
2023/07/28 2,268 2,291 2,235 2,291 3,633,900
2023/07/27 2,291 2,294 2,268 2,292 1,314,900
2023/07/26 2,329 2,333 2,291 2,303 1,091,700
2023/07/25 2,290 2,324 2,276 2,324 1,318,300
2023/07/24 2,272 2,319 2,271 2,300 1,530,500
2023/07/21 2,225 2,264 2,186 2,258 1,371,200
2023/07/20 2,170 2,214 2,167 2,194 1,578,600
2023/07/19 2,153 2,181 2,152 2,178 1,273,800
2023/07/18 2,088 2,112 2,085 2,103 686,000
2023/07/14 2,093 2,101 2,070 2,084 561,700
2023/07/13 2,098 2,110 2,069 2,087 722,900
2023/07/12 2,107 2,113 2,085 2,088 813,800
2023/07/11 2,097 2,140 2,095 2,111 1,374,900
2023/07/10 2,076 2,092 2,062 2,079 1,014,800
2023/07/07 2,103 2,125 2,090 2,090 848,100
2023/07/06 2,083 2,127 2,074 2,117 1,179,900
2023/07/05 2,101 2,111 2,086 2,102 820,800
2023/07/04 2,141 2,144 2,113 2,115 730,000
2023/07/03 2,141 2,157 2,129 2,154 917,700
2023/06/30 2,115 2,117 2,102 2,115 594,000
2023/06/29 2,133 2,146 2,115 2,121 956,800
2023/06/28 2,140 2,150 2,112 2,122 1,556,300
2023/06/27 2,181 2,190 2,141 2,147 643,900
2023/06/26 2,175 2,193 2,154 2,163 869,300
2023/06/23 2,179 2,190 2,155 2,164 1,056,900
2023/06/22 2,129 2,197 2,124 2,174 951,900
2023/06/21 2,142 2,157 2,132 2,144 1,126,200
2023/06/20 2,164 2,174 2,151 2,161 882,200
2023/06/19 2,188 2,202 2,159 2,173 1,035,100
2023/06/16 2,200 2,219 2,186 2,191 2,132,200
2023/06/15 2,260 2,273 2,198 2,200 1,308,900
2023/06/14 2,186 2,259 2,176 2,256 1,506,500
2023/06/13 2,159 2,187 2,155 2,172 929,200
2023/06/12 2,151 2,166 2,150 2,153 863,500
2023/06/09 2,126 2,147 2,115 2,141 1,317,200
2023/06/08 2,131 2,134 2,090 2,096 1,165,800
2023/06/07 2,165 2,184 2,139 2,139 1,264,900
2023/06/06 2,143 2,161 2,125 2,155 1,282,500
2023/06/05 2,170 2,171 2,139 2,157 1,183,900
2023/06/02 2,134 2,149 2,125 2,140 1,588,400
2023/06/01 2,093 2,136 2,087 2,117 1,059,600
2023/05/31 2,086 2,106 2,077 2,094 1,326,300
2023/05/30 2,101 2,103 2,081 2,091 933,200
2023/05/29 2,140 2,151 2,109 2,114 796,500
2023/05/26 2,140 2,149 2,119 2,122 971,700
2023/05/25 2,157 2,162 2,132 2,145 1,050,900
2023/05/24 2,172 2,187 2,159 2,180 849,700
2023/05/23 2,182 2,204 2,179 2,187 879,900
2023/05/22 2,158 2,182 2,151 2,182 1,202,900
2023/05/19 2,137 2,159 2,130 2,155 981,300
2023/05/18 2,168 2,174 2,130 2,132 1,086,700
2023/05/17 2,143 2,193 2,137 2,176 1,268,000
2023/05/16 2,129 2,144 2,114 2,144 1,124,600
2023/05/15 2,112 2,159 2,097 2,127 1,049,600
2023/05/12 2,144 2,148 2,100 2,129 1,877,000
2023/05/11 2,043 2,058 2,026 2,057 792,300
2023/05/10 2,047 2,050 2,025 2,043 855,800
2023/05/09 2,012 2,054 2,012 2,047 1,231,900
2023/05/08 2,007 2,034 2,001 2,008 975,400
2023/05/02 1,991 1,994 1,964 1,987 784,100
2023/05/01 1,952 2,005 1,952 1,998 1,593,700
2023/04/28 1,912 1,916 1,896 1,912 785,100
2023/04/27 1,877 1,909 1,871 1,902 964,600
2023/04/26 1,872 1,882 1,862 1,878 561,900
2023/04/25 1,868 1,902 1,866 1,882 658,400
2023/04/24 1,880 1,886 1,868 1,868 563,300
2023/04/21 1,860 1,879 1,860 1,873 636,500
2023/04/20 1,853 1,866 1,846 1,857 518,300
2023/04/19 1,850 1,854 1,835 1,854 645,800
2023/04/18 1,854 1,886 1,853 1,876 1,070,300
2023/04/17 1,846 1,847 1,824 1,832 634,300
2023/04/14 1,844 1,855 1,839 1,846 561,500
2023/04/13 1,825 1,835 1,820 1,834 427,900
2023/04/12 1,809 1,832 1,808 1,829 602,600
2023/04/11 1,846 1,858 1,802 1,811 830,800
2023/04/10 1,821 1,836 1,820 1,828 688,900
2023/04/07 1,801 1,817 1,800 1,813 657,700
2023/04/06 1,781 1,804 1,774 1,800 998,300
2023/04/05 1,796 1,809 1,786 1,796 837,900
2023/04/04 1,807 1,835 1,806 1,813 944,800
2023/04/03 1,783 1,802 1,769 1,791 1,332,200
2023/03/31 1,770 1,792 1,768 1,788 983,900
2023/03/30 1,771 1,793 1,753 1,760 972,300
2023/03/29 1,772 1,793 1,762 1,793 1,091,000
2023/03/28 1,771 1,780 1,745 1,764 901,900
2023/03/27 1,776 1,782 1,768 1,776 921,100
2023/03/24 1,785 1,786 1,751 1,769 1,000,200
2023/03/23 1,750 1,794 1,748 1,790 1,572,200
2023/03/22 1,750 1,772 1,746 1,750 2,037,500
2023/03/20 1,728 1,754 1,724 1,736 2,405,100
2023/03/17 1,712 1,742 1,712 1,726 3,065,400
2023/03/16 1,672 1,724 1,664 1,711 3,848,500
2023/03/15 1,700 1,717 1,680 1,707 15,010,600
2023/03/14 1,709 1,714 1,643 1,674 3,433,800
2023/03/13 1,701 1,722 1,698 1,720 1,926,100
2023/03/10 1,735 1,740 1,718 1,718 8,876,600
2023/03/09 1,750 1,772 1,744 1,753 11,037,100
2023/03/08 1,780 1,796 1,764 1,772 7,870,300
2023/03/07 1,767 1,794 1,767 1,783 1,956,500
2023/03/06 1,761 1,803 1,760 1,776 2,324,700
2023/03/03 1,743 1,762 1,727 1,747 2,226,900
2023/03/02 1,771 1,774 1,727 1,745 3,163,800
2023/03/01 1,735 1,793 1,718 1,760 5,576,200
2023/02/28 1,813 1,827 1,807 1,826 423,200
2023/02/27 1,808 1,822 1,801 1,810 397,200
2023/02/24 1,826 1,830 1,807 1,817 518,800
2023/02/22 1,839 1,852 1,814 1,822 553,500
2023/02/21 1,851 1,869 1,848 1,851 468,000
2023/02/20 1,840 1,847 1,824 1,845 451,700
2023/02/17 1,833 1,848 1,826 1,839 554,100
2023/02/16 1,846 1,854 1,822 1,848 613,300
2023/02/15 1,805 1,844 1,801 1,832 842,400
2023/02/14 1,786 1,803 1,759 1,776 535,900
2023/02/13 1,795 1,812 1,752 1,757 686,500
2023/02/10 1,868 1,907 1,786 1,814 1,853,300
2023/02/09 1,806 1,882 1,806 1,852 1,430,500
2023/02/08 1,793 1,831 1,791 1,816 840,600
2023/02/07 1,767 1,793 1,754 1,788 655,200
2023/02/06 1,772 1,803 1,768 1,785 653,300
2023/02/03 1,748 1,768 1,734 1,766 712,100
2023/02/02 1,809 1,809 1,751 1,773 619,400
2023/02/01 1,830 1,842 1,789 1,794 748,400
2023/01/31 1,795 1,825 1,790 1,818 787,800
2023/01/30 1,771 1,799 1,771 1,783 625,200
2023/01/27 1,775 1,798 1,760 1,778 596,300
2023/01/26 1,789 1,824 1,752 1,770 2,084,200
2023/01/25 1,691 1,711 1,684 1,709 358,100
2023/01/24 1,707 1,715 1,685 1,702 607,900
2023/01/23 1,676 1,696 1,668 1,685 788,100
2023/01/20 1,653 1,664 1,635 1,635 980,700
2023/01/19 1,707 1,707 1,674 1,679 374,800
2023/01/18 1,670 1,717 1,665 1,706 605,700
2023/01/17 1,650 1,663 1,639 1,660 469,900
2023/01/16 1,649 1,670 1,648 1,653 588,100
2023/01/13 1,665 1,674 1,645 1,654 858,000
2023/01/12 1,652 1,684 1,639 1,678 1,107,500
2023/01/11 1,609 1,641 1,601 1,633 917,600
2023/01/10 1,631 1,643 1,589 1,590 836,100
2023/01/06 1,606 1,643 1,597 1,624 709,500
2023/01/05 1,600 1,631 1,595 1,625 677,300
2023/01/04 1,615 1,617 1,580 1,607 442,600

このページの先頭へ