4612 日本ペイントホールディングス(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,068 | 1,077.5 | 1,016 | 1,045 | 8,608,900 | 1,045 |
| 2025-04-03 | 1,074 | 1,132 | 1,071.5 | 1,131 | 4,432,600 | 1,131 |
| 2025-04-02 | 1,150 | 1,155.5 | 1,143 | 1,152.5 | 2,895,200 | 1,152.50 |
| 2025-04-01 | 1,144 | 1,166 | 1,142.5 | 1,142.5 | 3,655,000 | 1,142.50 |
| 2025-03-31 | 1,126 | 1,146 | 1,116.5 | 1,121 | 3,895,700 | 1,121 |
| 2025-03-28 | 1,165.5 | 1,167.5 | 1,135.5 | 1,146 | 3,274,900 | 1,146 |
| 2025-03-27 | 1,153 | 1,181 | 1,152 | 1,179.5 | 3,357,200 | 1,179.50 |
| 2025-03-26 | 1,167.5 | 1,184.5 | 1,156.5 | 1,162 | 2,940,200 | 1,162 |
| 2025-03-25 | 1,177 | 1,179 | 1,151 | 1,167 | 2,585,300 | 1,167 |
| 2025-03-24 | 1,186.5 | 1,193.5 | 1,160.5 | 1,169 | 2,805,000 | 1,169 |
| 2025-03-21 | 1,205.5 | 1,222.5 | 1,198 | 1,198 | 3,611,900 | 1,198 |
| 2025-03-19 | 1,211 | 1,225 | 1,201 | 1,217.5 | 2,034,200 | 1,217.50 |
| 2025-03-18 | 1,210.5 | 1,227 | 1,198 | 1,223 | 3,516,000 | 1,223 |
| 2025-03-17 | 1,142 | 1,200 | 1,142 | 1,195 | 4,121,200 | 1,195 |
| 2025-03-14 | 1,109.5 | 1,137.5 | 1,105.5 | 1,130 | 2,964,300 | 1,130 |
| 2025-03-13 | 1,106 | 1,127.5 | 1,103 | 1,120.5 | 2,585,800 | 1,120.50 |
| 2025-03-12 | 1,096.5 | 1,119.5 | 1,091.5 | 1,108 | 4,213,400 | 1,108 |
| 2025-03-11 | 1,152 | 1,154 | 1,096.5 | 1,101.5 | 4,624,100 | 1,101.50 |
| 2025-03-10 | 1,160.5 | 1,174 | 1,156 | 1,160 | 3,121,200 | 1,160 |
| 2025-03-07 | 1,146.5 | 1,161 | 1,141 | 1,155.5 | 3,476,000 | 1,155.50 |
| 2025-03-06 | 1,131 | 1,161.5 | 1,129 | 1,156 | 4,564,000 | 1,156 |
| 2025-03-05 | 1,120 | 1,140 | 1,114 | 1,139 | 4,552,400 | 1,139 |
| 2025-03-04 | 1,095.5 | 1,119 | 1,091.5 | 1,109 | 3,331,900 | 1,109 |
| 2025-03-03 | 1,113.5 | 1,124 | 1,090 | 1,106.5 | 3,042,500 | 1,106.50 |
| 2025-02-28 | 1,101.5 | 1,117 | 1,097 | 1,113.5 | 5,720,200 | 1,113.50 |
| 2025-02-27 | 1,093 | 1,101 | 1,088 | 1,101 | 2,776,300 | 1,101 |
| 2025-02-26 | 1,065 | 1,100.5 | 1,058 | 1,099.5 | 5,796,200 | 1,099.50 |
| 2025-02-25 | 1,029 | 1,061 | 1,022.5 | 1,058 | 3,740,800 | 1,058 |
| 2025-02-21 | 1,020.5 | 1,051 | 1,011 | 1,042.5 | 2,836,300 | 1,042.50 |
| 2025-02-20 | 1,035 | 1,043 | 1,028.5 | 1,032 | 2,524,600 | 1,032 |
| 2025-02-19 | 1,036.5 | 1,063 | 1,029 | 1,032 | 3,205,400 | 1,032 |
| 2025-02-18 | 1,010 | 1,038 | 1,007.5 | 1,030.5 | 3,033,200 | 1,030.50 |
| 2025-02-17 | 1,000 | 1,053 | 998 | 1,013 | 6,648,300 | 1,013 |
| 2025-02-14 | 975.6 | 977.4 | 949.5 | 949.5 | 2,758,600 | 949.50 |
| 2025-02-13 | 936 | 968.1 | 934.7 | 960.6 | 4,745,900 | 960.60 |
| 2025-02-12 | 926.6 | 937.4 | 919 | 935 | 2,904,200 | 935 |
| 2025-02-10 | 927.4 | 937 | 923 | 929.3 | 3,541,500 | 929.30 |
| 2025-02-07 | 932.9 | 935.2 | 923.3 | 926.1 | 2,761,700 | 926.10 |
| 2025-02-06 | 938.4 | 949.5 | 935.2 | 935.2 | 3,017,200 | 935.20 |
| 2025-02-05 | 940 | 948.6 | 932.9 | 938.4 | 2,869,700 | 938.40 |
| 2025-02-04 | 951.4 | 952.5 | 925.1 | 935.5 | 3,930,600 | 935.50 |
| 2025-02-03 | 953 | 960.8 | 933 | 938.9 | 5,519,200 | 938.90 |
| 2025-01-31 | 985 | 991.5 | 981.1 | 982.5 | 2,046,000 | 982.50 |
| 2025-01-30 | 999.5 | 1,007 | 993.4 | 995 | 1,621,400 | 995 |
| 2025-01-29 | 1,014 | 1,020 | 1,001.5 | 1,004.5 | 1,835,800 | 1,004.50 |
| 2025-01-28 | 1,005.5 | 1,021.5 | 994.3 | 1,019 | 1,843,000 | 1,019 |
| 2025-01-27 | 1,017.5 | 1,024.5 | 1,012.5 | 1,015 | 858,500 | 1,015 |
| 2025-01-24 | 1,014.5 | 1,026 | 1,011 | 1,012 | 1,212,400 | 1,012 |
| 2025-01-23 | 1,026.5 | 1,026.5 | 1,005.5 | 1,010 | 2,344,700 | 1,010 |
| 2025-01-22 | 1,007 | 1,024 | 1,006 | 1,016 | 2,136,900 | 1,016 |
| 2025-01-21 | 999 | 1,008.5 | 989 | 1,003.5 | 1,763,900 | 1,003.50 |
| 2025-01-20 | 980.7 | 993.9 | 976.8 | 986.6 | 1,289,400 | 986.60 |
| 2025-01-17 | 968.1 | 975.5 | 956 | 974.2 | 2,727,800 | 974.20 |
| 2025-01-16 | 975 | 984 | 965 | 965.7 | 3,407,900 | 965.70 |
| 2025-01-15 | 978.6 | 979.8 | 962.6 | 975 | 3,287,800 | 975 |
| 2025-01-14 | 968.6 | 986.3 | 961.2 | 983.5 | 3,378,700 | 983.50 |
| 2025-01-10 | 984.3 | 992.5 | 976.3 | 979.5 | 2,505,700 | 979.50 |
| 2025-01-09 | 992 | 999.6 | 984 | 989.3 | 3,057,000 | 989.30 |
| 2025-01-08 | 1,007 | 1,010.5 | 992.6 | 994 | 2,486,800 | 994 |
| 2025-01-07 | 1,000 | 1,012.5 | 993 | 1,010 | 2,968,100 | 1,010 |
| 2025-01-06 | 1,016.5 | 1,017 | 994.3 | 1,002 | 3,561,000 | 1,002 |
分割・併合履歴 ： [2021-03-30]1株→5株 [1989-03-28]1株→1.05株 [1984-04-25]1株→1.05株