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
2026/05/22 2,339 2,348 2,325 2,337 640,800
2026/05/21 2,345 2,386 2,340 2,342 1,141,200
2026/05/20 2,300 2,310 2,285 2,310 914,300
2026/05/19 2,310 2,313 2,288 2,302 1,011,500
2026/05/18 2,295 2,302 2,269 2,300 1,299,800
2026/05/15 2,260 2,300 2,250 2,300 1,428,000
2026/05/14 2,289 2,304 2,260 2,260 1,373,300
2026/05/13 2,275 2,293 2,239 2,275 1,632,500
2026/05/12 2,350 2,354 2,225 2,228 3,455,500
2026/05/11 2,350 2,384 2,342 2,366 1,738,800
2026/05/08 2,364 2,370 2,324 2,344 1,377,000
2026/05/07 2,337 2,381 2,337 2,364 1,972,500
2026/05/01 2,325 2,341 2,316 2,328 778,700
2026/04/30 2,350 2,358 2,330 2,343 1,244,400
2026/04/28 2,385 2,393 2,371 2,376 548,100
2026/04/27 2,386 2,401 2,380 2,384 646,500
2026/04/24 2,407 2,409 2,367 2,376 857,500
2026/04/23 2,389 2,393 2,367 2,387 772,300
2026/04/22 2,418 2,420 2,387 2,390 615,400
2026/04/21 2,435 2,448 2,415 2,415 716,500
2026/04/20 2,405 2,426 2,405 2,422 855,400
2026/04/17 2,434 2,438 2,402 2,409 835,800
2026/04/16 2,445 2,458 2,435 2,435 877,600
2026/04/15 2,435 2,465 2,423 2,434 1,031,500
2026/04/14 2,459 2,463 2,428 2,432 1,035,700
2026/04/13 2,474 2,492 2,446 2,451 1,111,900
2026/04/10 2,504 2,520 2,491 2,492 766,500
2026/04/09 2,562 2,575 2,497 2,500 1,252,300
2026/04/08 2,505 2,561 2,488 2,545 1,968,400
2026/04/07 2,479 2,488 2,451 2,466 619,900
2026/04/06 2,486 2,490 2,455 2,455 869,700
2026/04/03 2,464 2,515 2,464 2,490 2,111,800
2026/03/27 2,482 2,503 2,474 2,481 1,382,200
2026/03/26 2,480 2,502 2,449 2,470 788,500
2026/03/25 2,450 2,467 2,440 2,460 1,300,500
2026/03/24 2,431 2,441 2,394 2,411 1,402,100
2026/03/23 2,404 2,420 2,373 2,390 1,335,100
2026/03/19 2,463 2,496 2,408 2,420 2,230,400
2026/03/18 2,495 2,518 2,478 2,510 995,200
2026/03/17 2,500 2,523 2,471 2,477 1,013,000
2026/03/16 2,500 2,510 2,476 2,476 1,046,400
2026/03/13 2,492 2,518 2,489 2,501 1,104,400
2026/03/12 2,541 2,557 2,494 2,514 1,140,200
2026/03/11 2,583 2,589 2,564 2,568 739,400
2026/03/10 2,583 2,588 2,552 2,570 1,159,400
2026/03/09 2,559 2,584 2,503 2,533 2,009,400
2026/03/06 2,593 2,628 2,571 2,609 986,500
2026/03/05 2,678 2,687 2,622 2,622 1,365,900
2026/03/04 2,624 2,649 2,585 2,635 2,274,000
2026/03/03 2,706 2,721 2,651 2,660 1,464,300
2026/03/02 2,727 2,744 2,706 2,734 1,652,600
2026/02/27 2,734 2,764 2,714 2,764 1,552,600
2026/02/26 2,720 2,745 2,709 2,739 1,046,500
2026/02/25 2,750 2,753 2,710 2,710 919,600
2026/02/24 2,750 2,766 2,724 2,765 607,800
2026/02/20 2,730 2,737 2,711 2,729 583,100
2026/02/19 2,750 2,772 2,739 2,763 433,000
2026/02/18 2,730 2,748 2,719 2,745 516,700
2026/02/17 2,750 2,764 2,704 2,717 824,900
2026/02/16 2,778 2,803 2,709 2,771 1,014,400
2026/02/13 2,783 2,798 2,748 2,769 1,000,400
2026/02/12 2,725 2,789 2,720 2,783 1,906,900
2026/02/10 2,704 2,738 2,641 2,729 2,335,900
2026/02/09 2,650 2,664 2,579 2,611 1,496,200
2026/02/06 2,576 2,663 2,572 2,634 1,703,200
2026/02/05 2,583 2,594 2,567 2,580 837,100
2026/02/04 2,532 2,564 2,507 2,553 888,700
2026/02/03 2,490 2,537 2,486 2,517 815,600
2026/02/02 2,489 2,504 2,463 2,468 907,600
2026/01/30 2,467 2,485 2,439 2,467 1,581,900
2026/01/29 2,463 2,473 2,425 2,437 1,010,400
2026/01/28 2,533 2,547 2,463 2,465 1,240,500
2026/01/27 2,546 2,560 2,541 2,557 618,900
2026/01/26 2,555 2,564 2,543 2,550 667,500
2026/01/23 2,570 2,574 2,554 2,567 629,900
2026/01/22 2,550 2,585 2,548 2,570 633,300
2026/01/21 2,510 2,546 2,510 2,539 617,400
2026/01/20 2,550 2,561 2,531 2,535 1,030,700
2026/01/19 2,539 2,574 2,536 2,560 697,400
2026/01/16 2,545 2,553 2,517 2,538 864,100
2026/01/15 2,520 2,544 2,520 2,534 586,600
2026/01/14 2,517 2,542 2,511 2,520 634,600
2026/01/13 2,530 2,540 2,502 2,511 771,800
2026/01/09 2,500 2,520 2,487 2,499 551,000
2026/01/08 2,498 2,502 2,473 2,482 554,600
2026/01/07 2,499 2,502 2,477 2,500 483,600
2026/01/06 2,466 2,518 2,465 2,500 969,700
2026/01/05 2,481 2,499 2,471 2,473 762,300

このページの先頭へ