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
2025/06/13 2,028 2,040 1,983 1,986 1,199,700
2025/06/12 2,030 2,038 1,994 2,023 923,500
2025/06/11 2,030 2,045 2,024 2,043 616,200
2025/06/10 2,030 2,037 2,002 2,023 624,300
2025/06/09 2,007 2,045 2,000 2,029 683,900
2025/06/06 2,000 2,016 1,998 2,000 597,600
2025/06/05 1,999 2,014 1,994 2,010 667,200
2025/06/04 2,012 2,015 1,976 1,983 742,700
2025/06/03 2,002 2,012 1,989 2,001 619,800
2025/06/02 2,034 2,050 2,002 2,002 606,100
2025/05/30 2,031 2,070 2,030 2,056 651,800
2025/05/29 2,066 2,079 2,047 2,048 612,500
2025/05/28 2,129 2,129 2,056 2,056 1,039,800
2025/05/27 2,122 2,135 2,113 2,116 328,600
2025/05/26 2,078 2,115 2,071 2,115 594,700
2025/05/23 2,051 2,102 2,051 2,087 635,300
2025/05/22 2,039 2,058 2,036 2,046 480,900
2025/05/21 2,059 2,078 2,036 2,065 635,200
2025/05/20 2,045 2,046 2,018 2,030 837,000
2025/05/19 2,033 2,060 2,018 2,045 722,300
2025/05/16 2,065 2,091 2,050 2,078 930,500
2025/05/15 2,065 2,071 2,044 2,066 781,700
2025/05/14 2,083 2,135 2,016 2,065 1,459,800
2025/05/13 2,127 2,194 2,088 2,108 2,375,800
2025/05/12 2,172 2,186 2,155 2,177 673,800
2025/05/09 2,145 2,183 2,129 2,164 585,400
2025/05/08 2,140 2,160 2,119 2,140 631,800
2025/05/07 2,191 2,195 2,126 2,141 843,400
2025/05/02 2,159 2,191 2,153 2,186 410,400
2025/05/01 2,160 2,194 2,149 2,184 519,400
2025/04/30 2,186 2,191 2,138 2,150 746,100
2025/04/28 2,132 2,178 2,127 2,164 1,481,900
2025/04/25 2,153 2,175 2,132 2,132 656,600
2025/04/24 2,132 2,153 2,123 2,131 484,000
2025/04/23 2,168 2,168 2,138 2,145 541,200
2025/04/22 2,137 2,148 2,103 2,122 452,700
2025/04/21 2,176 2,192 2,113 2,131 673,300
2025/04/18 2,168 2,204 2,147 2,192 447,000
2025/04/17 2,123 2,150 2,112 2,150 482,500
2025/04/16 2,125 2,130 2,083 2,113 450,700
2025/04/15 2,114 2,118 2,090 2,118 459,200
2025/04/14 2,108 2,123 2,094 2,094 451,800
2025/04/11 2,076 2,097 2,049 2,097 758,400
2025/04/10 2,106 2,115 2,071 2,103 798,800
2025/04/09 2,018 2,055 1,997 2,015 1,057,600
2025/04/08 2,051 2,076 2,031 2,050 889,600
2025/04/07 2,011 2,053 1,986 2,002 1,817,500
2025/04/04 2,104 2,132 2,081 2,130 1,080,500
2025/04/03 2,084 2,143 2,083 2,134 869,900
2025/04/02 2,188 2,188 2,148 2,155 448,100
2025/04/01 2,157 2,176 2,144 2,150 544,900
2025/03/31 2,138 2,199 2,113 2,135 978,500
2025/03/28 2,219 2,220 2,191 2,209 528,700
2025/03/27 2,252 2,270 2,222 2,242 632,100
2025/03/26 2,262 2,262 2,232 2,250 549,300
2025/03/25 2,240 2,250 2,218 2,243 369,700
2025/03/24 2,246 2,247 2,218 2,232 464,400
2025/03/21 2,237 2,270 2,237 2,258 582,900
2025/03/19 2,230 2,264 2,230 2,259 417,100
2025/03/18 2,255 2,262 2,247 2,251 335,300
2025/03/17 2,234 2,266 2,234 2,255 347,100
2025/03/14 2,230 2,243 2,206 2,230 923,400
2025/03/13 2,280 2,285 2,235 2,237 838,800
2025/03/12 2,203 2,263 2,199 2,253 1,319,500
2025/03/11 2,225 2,226 2,157 2,185 1,359,400
2025/03/10 2,177 2,230 2,164 2,229 908,900
2025/03/07 2,181 2,191 2,163 2,180 592,800
2025/03/06 2,135 2,191 2,127 2,191 933,400
2025/03/05 2,119 2,139 2,115 2,118 659,600
2025/03/04 2,086 2,126 2,078 2,119 1,258,200
2025/03/03 2,150 2,171 2,096 2,108 898,500
2025/02/28 2,155 2,171 2,122 2,137 1,121,500
2025/02/27 2,218 2,221 2,172 2,180 669,500
2025/02/26 2,220 2,237 2,199 2,229 784,500
2025/02/25 2,194 2,206 2,176 2,199 737,400
2025/02/21 2,213 2,232 2,189 2,195 1,284,200
2025/02/20 2,176 2,206 2,174 2,196 551,200
2025/02/19 2,194 2,233 2,178 2,190 575,000
2025/02/18 2,151 2,185 2,148 2,172 438,200
2025/02/17 2,167 2,191 2,152 2,160 409,900
2025/02/14 2,170 2,178 2,149 2,167 418,300
2025/02/13 2,197 2,197 2,156 2,169 1,161,800
2025/02/12 2,177 2,178 2,131 2,147 1,768,300
2025/02/10 2,100 2,220 2,087 2,184 3,195,500
2025/02/07 2,052 2,070 2,049 2,063 821,900
2025/02/06 2,037 2,056 2,027 2,041 985,200
2025/02/05 2,050 2,056 2,011 2,036 1,271,900
2025/02/04 2,067 2,116 2,054 2,058 1,222,700
2025/02/03 2,075 2,084 2,027 2,041 1,119,100
2025/01/31 2,111 2,112 2,100 2,107 1,015,300
2025/01/30 2,102 2,115 2,099 2,111 532,400
2025/01/29 2,114 2,129 2,099 2,108 490,400
2025/01/28 2,114 2,125 2,098 2,109 478,900
2025/01/27 2,105 2,122 2,085 2,114 484,900
2025/01/24 2,109 2,117 2,085 2,085 411,300
2025/01/23 2,089 2,109 2,081 2,102 545,800
2025/01/22 2,112 2,127 2,098 2,102 467,700
2025/01/21 2,112 2,124 2,103 2,119 400,800
2025/01/20 2,079 2,121 2,079 2,112 568,200
2025/01/17 2,092 2,105 2,081 2,084 865,700
2025/01/16 2,092 2,099 2,077 2,091 1,100,200
2025/01/15 2,122 2,127 2,072 2,079 1,013,900
2025/01/14 2,100 2,130 2,088 2,122 1,150,300
2025/01/10 2,157 2,166 2,099 2,115 1,124,900
2025/01/09 2,186 2,193 2,157 2,164 841,900
2025/01/08 2,240 2,253 2,195 2,197 1,069,400
2025/01/07 2,239 2,255 2,227 2,250 709,600
2025/01/06 2,256 2,262 2,218 2,218 953,300

このページの先頭へ