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
2025-07-101,1911,2031,178.51,2033,564,9001,203
2025-07-091,1991,2081,183.51,189.52,780,7001,189.50
2025-07-081,1901,205.51,173.51,187.53,432,6001,187.50
2025-07-071,167.51,179.51,156.51,179.52,059,4001,179.50
2025-07-041,1701,1771,160.51,1691,552,3001,169
2025-07-031,146.51,1761,137.51,1702,252,4001,170
2025-07-021,157.51,1601,138.51,1452,579,7001,145
2025-07-011,159.51,169.51,1431,150.51,938,2001,150.50
2025-06-301,1551,1681,151.51,1602,382,3001,160
2025-06-271,159.51,164.51,153.51,156.52,336,8001,156.50
2025-06-261,1341,1671,1341,152.53,768,3001,152.50
2025-06-251,1281,143.51,120.51,140.52,388,1001,140.50
2025-06-241,1231,151.51,1181,135.53,617,7001,135.50
2025-06-231,1001,110.51,0921,1051,849,6001,105
2025-06-201,1401,140.51,1071,111.54,751,0001,111.50
2025-06-191,1251,1441,1131,1402,386,7001,140
2025-06-181,1201,1271,109.51,1232,310,2001,123
2025-06-171,1111,1191,109.51,113.51,373,5001,113.50
2025-06-161,113.51,1191,1071,109.51,731,1001,109.50
2025-06-131,116.51,1281,085.51,1032,732,4001,103
2025-06-121,127.51,1331,111.51,1243,034,1001,124
2025-06-111,1471,151.51,1341,1412,541,9001,141
2025-06-101,1401,154.51,1331,1453,466,5001,145
2025-06-091,1441,1501,124.51,141.53,929,9001,141.50
2025-06-061,098.51,112.51,0921,094.51,960,3001,094.50
2025-06-051,077.51,097.51,073.51,097.52,064,1001,097.50
2025-06-041,0961,096.51,0801,088.52,369,8001,088.50
2025-06-031,097.51,1091,0861,095.52,905,6001,095.50
2025-06-021,078.51,095.51,077.51,0851,770,9001,085
2025-05-301,0531,0911,0511,089.53,935,4001,089.50
2025-05-291,0681,0841,0671,073.51,833,0001,073.50
2025-05-281,0751,076.51,067.51,0681,963,0001,068
2025-05-271,0571,0641,0521,0641,473,9001,064
2025-05-261,0531,067.51,0491,067.51,238,2001,067.50
2025-05-231,0451,0661,039.51,057.51,806,3001,057.50
2025-05-221,038.51,0531,0291,0392,195,3001,039
2025-05-211,057.51,064.51,040.51,0492,789,7001,049
2025-05-201,0741,079.51,0471,0642,512,8001,064
2025-05-191,0581,079.51,056.51,0672,635,9001,067
2025-05-161,102.51,107.51,056.51,0634,212,2001,063
2025-05-151,105.51,1391,0921,1113,708,7001,111
2025-05-141,094.51,1001,065.51,0872,901,2001,087
2025-05-131,122.51,122.51,102.51,108.52,939,5001,108.50
2025-05-121,0901,0971,080.51,0951,543,7001,095
2025-05-091,083.51,095.51,0761,0842,183,6001,084
2025-05-081,0771,0921,066.51,0782,832,1001,078
2025-05-071,1201,1231,075.51,075.57,227,5001,075.50
2025-05-021,091.51,102.51,088.51,101.52,150,7001,101.50
2025-05-011,0931,0981,0801,081.52,192,1001,081.50
2025-04-301,074.51,0871,071.51,0854,207,1001,085
2025-04-281,077.51,0781,0571,057.52,020,3001,057.50
2025-04-251,0671,073.51,058.51,058.51,675,2001,058.50
2025-04-241,0571,070.51,054.51,066.52,003,4001,066.50
2025-04-231,0651,0731,047.51,0502,070,9001,050
2025-04-221,035.51,047.51,0261,042.51,744,4001,042.50
2025-04-211,0521,0521,0351,042.51,407,2001,042.50
2025-04-181,0551,058.51,044.51,0551,022,8001,055
2025-04-171,028.51,058.51,024.51,054.51,952,3001,054.50
2025-04-161,033.51,0421,008.51,0272,863,3001,027
2025-04-151,0661,067.51,038.51,0441,805,9001,044
2025-04-141,0501,0631,039.51,048.51,536,5001,048.50
2025-04-11986.71,041.59841,036.55,354,0001,036.50
2025-04-101,036.51,041.51,019.51,0305,042,1001,030
2025-04-09977.5979.8948.99703,919,000970
2025-04-08993.81,022.5974.31,007.54,525,9001,007.50
2025-04-071,0171,022966978.85,742,100978.80
2025-04-041,0681,077.51,0161,0458,608,9001,045
2025-04-031,0741,1321,071.51,1314,432,6001,131
2025-04-021,1501,155.51,1431,152.52,895,2001,152.50
2025-04-011,1441,1661,142.51,142.53,655,0001,142.50
2025-03-311,1261,1461,116.51,1213,895,7001,121
2025-03-281,165.51,167.51,135.51,1463,274,9001,146
2025-03-271,1531,1811,1521,179.53,357,2001,179.50
2025-03-261,167.51,184.51,156.51,1622,940,2001,162
2025-03-251,1771,1791,1511,1672,585,3001,167
2025-03-241,186.51,193.51,160.51,1692,805,0001,169
2025-03-211,205.51,222.51,1981,1983,611,9001,198
2025-03-191,2111,2251,2011,217.52,034,2001,217.50
2025-03-181,210.51,2271,1981,2233,516,0001,223
2025-03-171,1421,2001,1421,1954,121,2001,195
2025-03-141,109.51,137.51,105.51,1302,964,3001,130
2025-03-131,1061,127.51,1031,120.52,585,8001,120.50
2025-03-121,096.51,119.51,091.51,1084,213,4001,108
2025-03-111,1521,1541,096.51,101.54,624,1001,101.50
2025-03-101,160.51,1741,1561,1603,121,2001,160
2025-03-071,146.51,1611,1411,155.53,476,0001,155.50
2025-03-061,1311,161.51,1291,1564,564,0001,156
2025-03-051,1201,1401,1141,1394,552,4001,139
2025-03-041,095.51,1191,091.51,1093,331,9001,109
2025-03-031,113.51,1241,0901,106.53,042,5001,106.50
2025-02-281,101.51,1171,0971,113.55,720,2001,113.50
2025-02-271,0931,1011,0881,1012,776,3001,101
2025-02-261,0651,100.51,0581,099.55,796,2001,099.50
2025-02-251,0291,0611,022.51,0583,740,8001,058
2025-02-211,020.51,0511,0111,042.52,836,3001,042.50
2025-02-201,0351,0431,028.51,0322,524,6001,032
2025-02-191,036.51,0631,0291,0323,205,4001,032
2025-02-181,0101,0381,007.51,030.53,033,2001,030.50
2025-02-171,0001,0539981,0136,648,3001,013
2025-02-14975.6977.4949.5949.52,758,600949.50
2025-02-13936968.1934.7960.64,745,900960.60
2025-02-12926.6937.49199352,904,200935
2025-02-10927.4937923929.33,541,500929.30
2025-02-07932.9935.2923.3926.12,761,700926.10
2025-02-06938.4949.5935.2935.23,017,200935.20
2025-02-05940948.6932.9938.42,869,700938.40
2025-02-04951.4952.5925.1935.53,930,600935.50
2025-02-03953960.8933938.95,519,200938.90
2025-01-31985991.5981.1982.52,046,000982.50
2025-01-30999.51,007993.49951,621,400995
2025-01-291,0141,0201,001.51,004.51,835,8001,004.50
2025-01-281,005.51,021.5994.31,0191,843,0001,019
2025-01-271,017.51,024.51,012.51,015858,5001,015
2025-01-241,014.51,0261,0111,0121,212,4001,012
2025-01-231,026.51,026.51,005.51,0102,344,7001,010
2025-01-221,0071,0241,0061,0162,136,9001,016
2025-01-219991,008.59891,003.51,763,9001,003.50
2025-01-20980.7993.9976.8986.61,289,400986.60
2025-01-17968.1975.5956974.22,727,800974.20
2025-01-16975984965965.73,407,900965.70
2025-01-15978.6979.8962.69753,287,800975
2025-01-14968.6986.3961.2983.53,378,700983.50
2025-01-10984.3992.5976.3979.52,505,700979.50
2025-01-09992999.6984989.33,057,000989.30
2025-01-081,0071,010.5992.69942,486,800994
2025-01-071,0001,012.59931,0102,968,1001,010
2025-01-061,016.51,017994.31,0023,561,0001,002

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