4612 日本ペイントホールディングス(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-171,171.51,1911,161.51,1684,034,2001,168
2024-05-161,1511,1881,1411,182.58,228,3001,182.50
2024-05-151,1121,1291,1121,1223,594,5001,122
2024-05-141,1181,1241,1071,1212,534,7001,121
2024-05-131,1001,123.51,096.51,1112,873,9001,111
2024-05-101,1001,1041,086.51,1013,736,2001,101
2024-05-091,0791,088.51,0721,082.52,997,5001,082.50
2024-05-081,072.51,088.51,0711,0793,674,7001,079
2024-05-071,0651,0891,058.51,0803,719,0001,080
2024-05-021,0511,0641,0281,058.55,613,7001,058.50
2024-05-011,0271,048.51,0071,0464,560,6001,046
2024-04-301,0001,015.5991.71,015.54,135,2001,015.50
2024-04-26972982.9962.1982.32,519,100982.30
2024-04-25977.4982.5968.1972.52,273,300972.50
2024-04-24966979.5961.2970.32,510,400970.30
2024-04-23993.5994.9964.6973.63,034,400973.60
2024-04-22963.1975.9956.2975.62,320,500975.60
2024-04-19999.6999.7940.5948.75,659,600948.70
2024-04-181,0041,0191,001.51,008.52,063,7001,008.50
2024-04-171,017.51,017.5995.5995.52,543,400995.50
2024-04-169961,023992.21,0153,382,8001,015
2024-04-151,009.51,0141,0001,0142,097,2001,014
2024-04-121,0231,027.51,0091,011.52,514,8001,011.50
2024-04-111,0101,020.59941,019.52,874,9001,019.50
2024-04-101,0301,0341,0161,0182,234,1001,018
2024-04-091,038.51,0471,026.51,031.52,294,1001,031.50
2024-04-081,0491,0571,0321,038.53,062,3001,038.50
2024-04-051,0611,0661,041.51,0493,286,5001,049
2024-04-041,0651,0791,059.51,0632,684,8001,063
2024-04-031,0591,0621,0481,057.52,993,7001,057.50
2024-04-021,072.51,077.51,0651,0713,426,4001,071
2024-04-011,084.51,087.51,0721,081.51,886,5001,081.50
2024-03-291,0901,0901,0721,073.51,977,8001,073.50
2024-03-281,1071,1081,0691,084.53,748,4001,084.50
2024-03-271,103.51,1191,0911,109.53,256,6001,109.50
2024-03-261,0641,0951,0641,0912,809,0001,091
2024-03-251,0971,100.51,068.51,073.52,751,0001,073.50
2024-03-221,0911,1031,0871,090.52,742,1001,090.50
2024-03-211,114.51,114.51,0921,098.52,938,3001,098.50
2024-03-191,106.51,110.51,080.51,0983,469,0001,098
2024-03-181,106.51,1121,1001,1071,755,7001,107
2024-03-151,076.51,101.51,0701,091.52,998,0001,091.50
2024-03-141,0731,089.51,0671,084.52,094,2001,084.50
2024-03-131,093.51,0971,057.51,063.53,032,3001,063.50
2024-03-121,0971,097.51,072.51,095.53,246,4001,095.50
2024-03-111,1201,1261,0961,111.53,116,8001,111.50
2024-03-081,1191,139.51,114.51,133.53,495,5001,133.50
2024-03-071,1381,143.51,1251,1282,129,2001,128
2024-03-061,1001,136.51,098.51,1313,279,6001,131
2024-03-051,1131,128.51,1121,1232,204,1001,123
2024-03-041,128.51,1391,1171,1262,425,2001,126
2024-03-011,1221,139.51,1181,120.52,134,4001,120.50
2024-02-291,1481,1591,1101,110.55,642,9001,110.50
2024-02-281,1641,182.51,151.51,1602,695,1001,160
2024-02-271,1791,198.51,172.51,1752,696,9001,175
2024-02-261,1401,1731,1361,169.53,653,5001,169.50
2024-02-221,1161,138.51,1131,1312,534,0001,131
2024-02-211,113.51,1221,099.51,1223,022,8001,122
2024-02-201,1001,1231,0821,122.53,854,4001,122.50
2024-02-191,1061,114.51,0981,1051,850,7001,105
2024-02-161,1321,133.51,0931,102.54,460,3001,102.50
2024-02-151,2101,2231,1021,110.58,379,2001,110.50
2024-02-141,1771,198.51,166.51,1894,268,7001,189
2024-02-131,188.51,201.51,176.51,1933,963,0001,193
2024-02-091,1611,1851,153.51,172.52,544,5001,172.50
2024-02-081,1761,1761,1521,156.52,279,8001,156.50
2024-02-071,1661,1661,146.51,1641,976,3001,164
2024-02-061,1591,1661,148.51,1642,699,9001,164
2024-02-051,1771,1871,170.51,178.51,901,3001,178.50
2024-02-021,1741,1841,1681,1721,666,4001,172
2024-02-011,152.51,1661,1451,163.52,500,0001,163.50
2024-01-311,157.51,174.51,149.51,168.52,961,7001,168.50
2024-01-301,1901,199.51,1811,1812,506,3001,181
2024-01-291,1681,190.51,163.51,182.52,813,4001,182.50
2024-01-261,1801,1811,142.51,1572,823,6001,157
2024-01-251,1461,182.51,1361,182.54,870,1001,182.50
2024-01-241,125.51,1441,122.51,139.53,095,6001,139.50
2024-01-231,1191,148.51,1171,1273,623,6001,127
2024-01-221,095.51,102.51,0891,0962,724,9001,096
2024-01-191,1011,110.51,092.51,092.52,036,7001,092.50
2024-01-181,0911,1071,084.51,0913,995,5001,091
2024-01-171,1241,1411,0981,098.53,274,3001,098.50
2024-01-161,146.51,157.51,1381,1411,582,0001,141
2024-01-151,1641,1651,147.51,1501,284,4001,150
2024-01-121,1601,161.51,142.51,153.51,501,0001,153.50
2024-01-111,1601,165.51,1481,1562,069,0001,156
2024-01-101,1361,1601,132.51,150.51,972,4001,150.50
2024-01-091,1441,1581,129.51,140.51,817,2001,140.50
2024-01-051,1571,1701,137.51,143.52,025,0001,143.50
2024-01-041,135.51,162.51,112.51,1622,883,1001,162

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