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 |
|---|---|---|---|---|---|---|
| 2024-10-03 | 1,142 | 1,179.5 | 1,105.5 | 1,146.5 | 11,368,800 | 1,146.50 |
| 2024-10-02 | 1,072.5 | 1,135 | 1,070.5 | 1,130.5 | 7,447,500 | 1,130.50 |
| 2024-10-01 | 1,073.5 | 1,104.5 | 1,072 | 1,095 | 8,870,700 | 1,095 |
| 2024-09-30 | 1,044.5 | 1,105 | 1,044.5 | 1,097.5 | 12,095,800 | 1,097.50 |
| 2024-09-27 | 1,057 | 1,077 | 1,018.5 | 1,065.5 | 15,978,300 | 1,065.50 |
| 2024-09-26 | 947.6 | 991.6 | 931.6 | 989.7 | 7,563,900 | 989.70 |
| 2024-09-25 | 953.2 | 968.3 | 933.1 | 954.3 | 9,447,500 | 954.30 |
| 2024-09-24 | 878.8 | 917.1 | 870.5 | 902.3 | 4,736,600 | 902.30 |
| 2024-09-20 | 869.4 | 881 | 865.1 | 871.4 | 4,485,700 | 871.40 |
| 2024-09-19 | 863.8 | 871.5 | 854.8 | 866.8 | 2,767,200 | 866.80 |
| 2024-09-18 | 859 | 868.1 | 841.5 | 850.4 | 2,349,700 | 850.40 |
| 2024-09-17 | 861.4 | 863.9 | 844.2 | 860.7 | 3,052,700 | 860.70 |
| 2024-09-13 | 854.9 | 871.3 | 852.7 | 862.6 | 2,482,700 | 862.60 |
| 2024-09-12 | 869 | 878 | 857.1 | 867.6 | 2,868,900 | 867.60 |
| 2024-09-11 | 876 | 876 | 856.9 | 862.7 | 2,607,900 | 862.70 |
| 2024-09-10 | 881.9 | 889.2 | 866.9 | 870.6 | 2,516,600 | 870.60 |
| 2024-09-09 | 872.8 | 889 | 864.1 | 885.1 | 1,687,100 | 885.10 |
| 2024-09-06 | 882 | 900.7 | 882 | 893.8 | 2,278,700 | 893.80 |
| 2024-09-05 | 878.7 | 891.3 | 877 | 883.6 | 1,931,400 | 883.60 |
| 2024-09-04 | 893.2 | 901.2 | 890.7 | 892.9 | 2,484,600 | 892.90 |
| 2024-09-03 | 911.1 | 915.1 | 900.2 | 905.6 | 1,869,100 | 905.60 |
| 2024-09-02 | 925 | 928.5 | 899.3 | 912.6 | 2,585,100 | 912.60 |
| 2024-08-30 | 917.8 | 926.9 | 911.6 | 922.2 | 6,798,300 | 922.20 |
| 2024-08-29 | 906.4 | 921.6 | 905 | 919.7 | 3,088,400 | 919.70 |
| 2024-08-28 | 912.5 | 918.1 | 903.1 | 910.3 | 2,213,600 | 910.30 |
| 2024-08-27 | 918 | 921.9 | 912.7 | 920 | 2,314,500 | 920 |
| 2024-08-26 | 920 | 922.8 | 912.5 | 920.7 | 1,814,900 | 920.70 |
| 2024-08-23 | 925 | 925 | 916.6 | 919.8 | 1,643,200 | 919.80 |
| 2024-08-22 | 916.7 | 922.7 | 912.1 | 921.9 | 2,195,900 | 921.90 |
| 2024-08-21 | 905 | 907.6 | 893 | 901.7 | 2,263,100 | 901.70 |
| 2024-08-20 | 907.3 | 918.8 | 904.6 | 915.2 | 2,233,500 | 915.20 |
| 2024-08-19 | 887.7 | 901.9 | 882.6 | 892.3 | 2,241,700 | 892.30 |
| 2024-08-16 | 890.5 | 900.3 | 885.3 | 892 | 2,532,400 | 892 |
| 2024-08-15 | 876.4 | 893.9 | 867 | 879.4 | 2,413,600 | 879.40 |
| 2024-08-14 | 900 | 900 | 875.2 | 881.7 | 3,427,300 | 881.70 |
| 2024-08-13 | 876.7 | 889.8 | 869.4 | 887.1 | 3,873,600 | 887.10 |
| 2024-08-09 | 915 | 929.3 | 866.5 | 874.5 | 6,454,300 | 874.50 |
| 2024-08-08 | 895.7 | 915.9 | 895.5 | 900 | 3,416,000 | 900 |
| 2024-08-07 | 892 | 934.9 | 883.8 | 917.6 | 4,947,300 | 917.60 |
| 2024-08-06 | 870 | 898.4 | 862.4 | 883 | 5,398,100 | 883 |
| 2024-08-05 | 815 | 837.9 | 807.8 | 825 | 16,226,600 | 825 |
| 2024-08-02 | 915 | 921 | 877 | 878.7 | 5,370,700 | 878.70 |
| 2024-08-01 | 966 | 966 | 929.4 | 929.4 | 4,252,200 | 929.40 |
| 2024-07-31 | 945 | 962.9 | 942 | 957.8 | 4,718,200 | 957.80 |
| 2024-07-30 | 950 | 962.1 | 946.6 | 955.9 | 22,238,700 | 955.90 |
| 2024-07-29 | 950 | 960.9 | 940.2 | 960.6 | 3,073,700 | 960.60 |
| 2024-07-26 | 920.2 | 945.9 | 918.2 | 945 | 4,485,500 | 945 |
| 2024-07-25 | 932 | 934.9 | 917.4 | 920 | 4,498,600 | 920 |
| 2024-07-24 | 949 | 958.8 | 931.8 | 932.5 | 5,731,900 | 932.50 |
| 2024-07-23 | 976.5 | 981.5 | 957.5 | 957.5 | 4,268,100 | 957.50 |
| 2024-07-22 | 980.1 | 983.5 | 972.9 | 978.5 | 3,245,900 | 978.50 |
| 2024-07-19 | 977.2 | 993 | 965 | 985.7 | 4,428,800 | 985.70 |
| 2024-07-18 | 983.5 | 996.4 | 976.3 | 977.2 | 4,980,800 | 977.20 |
| 2024-07-17 | 995 | 1,005 | 994.2 | 998.5 | 4,009,700 | 998.50 |
| 2024-07-16 | 1,024.5 | 1,030 | 996.1 | 1,002 | 4,772,700 | 1,002 |
| 2024-07-12 | 1,022 | 1,030 | 1,014.5 | 1,025 | 3,033,100 | 1,025 |
| 2024-07-11 | 1,022 | 1,032.5 | 1,019 | 1,027 | 3,138,800 | 1,027 |
| 2024-07-10 | 997.1 | 1,023.5 | 988.1 | 1,018.5 | 4,108,900 | 1,018.50 |
| 2024-07-09 | 988 | 1,004.5 | 986.2 | 996.2 | 5,669,400 | 996.20 |
| 2024-07-08 | 999.6 | 1,008 | 968.6 | 986.3 | 11,872,300 | 986.30 |
| 2024-07-05 | 1,060 | 1,061.5 | 1,050 | 1,050 | 1,593,300 | 1,050 |
| 2024-07-04 | 1,051 | 1,064.5 | 1,051 | 1,061 | 2,744,800 | 1,061 |
| 2024-07-03 | 1,040.5 | 1,049 | 1,034.5 | 1,049 | 2,145,700 | 1,049 |
| 2024-07-02 | 1,042.5 | 1,044.5 | 1,032.5 | 1,036.5 | 2,868,000 | 1,036.50 |
| 2024-07-01 | 1,055 | 1,055 | 1,035.5 | 1,041 | 2,660,500 | 1,041 |
| 2024-06-28 | 1,057 | 1,060.5 | 1,043 | 1,048 | 2,359,000 | 1,048 |
| 2024-06-27 | 1,072.5 | 1,080.5 | 1,057.5 | 1,058.5 | 2,375,000 | 1,058.50 |
| 2024-06-26 | 1,064.5 | 1,065 | 1,051 | 1,060 | 2,169,400 | 1,060 |
| 2024-06-25 | 1,071.5 | 1,071.5 | 1,054 | 1,065 | 2,112,500 | 1,065 |
| 2024-06-24 | 1,055.5 | 1,075 | 1,051 | 1,063 | 1,829,700 | 1,063 |
| 2024-06-21 | 1,062 | 1,069.5 | 1,044.5 | 1,057 | 5,125,300 | 1,057 |
| 2024-06-20 | 1,051 | 1,058.5 | 1,046.5 | 1,055 | 1,354,000 | 1,055 |
| 2024-06-19 | 1,051 | 1,055 | 1,039.5 | 1,051 | 1,388,000 | 1,051 |
| 2024-06-18 | 1,054 | 1,057.5 | 1,045.5 | 1,051 | 1,589,500 | 1,051 |
| 2024-06-17 | 1,052 | 1,052 | 1,033 | 1,043 | 2,385,600 | 1,043 |
| 2024-06-14 | 1,052 | 1,073 | 1,041.5 | 1,054.5 | 2,507,500 | 1,054.50 |
| 2024-06-13 | 1,082.5 | 1,082.5 | 1,054.5 | 1,057 | 2,409,200 | 1,057 |
| 2024-06-12 | 1,081 | 1,085.5 | 1,066.5 | 1,071.5 | 2,587,400 | 1,071.50 |
| 2024-06-11 | 1,080 | 1,091.5 | 1,074 | 1,083 | 2,075,900 | 1,083 |
| 2024-06-10 | 1,079 | 1,086 | 1,066 | 1,082.5 | 1,774,100 | 1,082.50 |
| 2024-06-07 | 1,087.5 | 1,087.5 | 1,072.5 | 1,086.5 | 1,317,600 | 1,086.50 |
| 2024-06-06 | 1,118 | 1,120 | 1,068.5 | 1,085 | 2,600,300 | 1,085 |
| 2024-06-05 | 1,106 | 1,123 | 1,094 | 1,102.5 | 2,734,100 | 1,102.50 |
| 2024-06-04 | 1,078 | 1,105 | 1,077 | 1,100 | 2,436,500 | 1,100 |
| 2024-06-03 | 1,060.5 | 1,083 | 1,060.5 | 1,076 | 2,063,900 | 1,076 |
| 2024-05-31 | 1,051 | 1,079.5 | 1,045 | 1,057 | 4,782,100 | 1,057 |
| 2024-05-30 | 1,047 | 1,059.5 | 1,036.5 | 1,044 | 2,542,400 | 1,044 |
| 2024-05-29 | 1,064 | 1,070 | 1,035 | 1,038 | 2,296,800 | 1,038 |
| 2024-05-28 | 1,064.5 | 1,101.5 | 1,063.5 | 1,064.5 | 2,882,100 | 1,064.50 |
| 2024-05-27 | 1,070 | 1,074 | 1,039 | 1,062 | 2,348,000 | 1,062 |
| 2024-05-24 | 1,070.5 | 1,085.5 | 1,062.5 | 1,070 | 3,306,000 | 1,070 |
| 2024-05-23 | 1,108 | 1,111 | 1,068.5 | 1,081 | 4,217,200 | 1,081 |
| 2024-05-22 | 1,128 | 1,128 | 1,098.5 | 1,111.5 | 3,364,500 | 1,111.50 |
| 2024-05-21 | 1,169 | 1,172 | 1,112.5 | 1,138 | 4,335,100 | 1,138 |
| 2024-05-20 | 1,166 | 1,196.5 | 1,166 | 1,171.5 | 3,548,100 | 1,171.50 |
| 2024-05-17 | 1,171.5 | 1,191 | 1,161.5 | 1,168 | 4,034,200 | 1,168 |
| 2024-05-16 | 1,151 | 1,188 | 1,141 | 1,182.5 | 8,228,300 | 1,182.50 |
| 2024-05-15 | 1,112 | 1,129 | 1,112 | 1,122 | 3,594,500 | 1,122 |
| 2024-05-14 | 1,118 | 1,124 | 1,107 | 1,121 | 2,534,700 | 1,121 |
| 2024-05-13 | 1,100 | 1,123.5 | 1,096.5 | 1,111 | 2,873,900 | 1,111 |
| 2024-05-10 | 1,100 | 1,104 | 1,086.5 | 1,101 | 3,736,200 | 1,101 |
| 2024-05-09 | 1,079 | 1,088.5 | 1,072 | 1,082.5 | 2,997,500 | 1,082.50 |
| 2024-05-08 | 1,072.5 | 1,088.5 | 1,071 | 1,079 | 3,674,700 | 1,079 |
| 2024-05-07 | 1,065 | 1,089 | 1,058.5 | 1,080 | 3,719,000 | 1,080 |
| 2024-05-02 | 1,051 | 1,064 | 1,028 | 1,058.5 | 5,613,700 | 1,058.50 |
| 2024-05-01 | 1,027 | 1,048.5 | 1,007 | 1,046 | 4,560,600 | 1,046 |
| 2024-04-30 | 1,000 | 1,015.5 | 991.7 | 1,015.5 | 4,135,200 | 1,015.50 |
| 2024-04-26 | 972 | 982.9 | 962.1 | 982.3 | 2,519,100 | 982.30 |
| 2024-04-25 | 977.4 | 982.5 | 968.1 | 972.5 | 2,273,300 | 972.50 |
| 2024-04-24 | 966 | 979.5 | 961.2 | 970.3 | 2,510,400 | 970.30 |
| 2024-04-23 | 993.5 | 994.9 | 964.6 | 973.6 | 3,034,400 | 973.60 |
| 2024-04-22 | 963.1 | 975.9 | 956.2 | 975.6 | 2,320,500 | 975.60 |
| 2024-04-19 | 999.6 | 999.7 | 940.5 | 948.7 | 5,659,600 | 948.70 |
| 2024-04-18 | 1,004 | 1,019 | 1,001.5 | 1,008.5 | 2,063,700 | 1,008.50 |
| 2024-04-17 | 1,017.5 | 1,017.5 | 995.5 | 995.5 | 2,543,400 | 995.50 |
| 2024-04-16 | 996 | 1,023 | 992.2 | 1,015 | 3,382,800 | 1,015 |
| 2024-04-15 | 1,009.5 | 1,014 | 1,000 | 1,014 | 2,097,200 | 1,014 |
| 2024-04-12 | 1,023 | 1,027.5 | 1,009 | 1,011.5 | 2,514,800 | 1,011.50 |
| 2024-04-11 | 1,010 | 1,020.5 | 994 | 1,019.5 | 2,874,900 | 1,019.50 |
| 2024-04-10 | 1,030 | 1,034 | 1,016 | 1,018 | 2,234,100 | 1,018 |
| 2024-04-09 | 1,038.5 | 1,047 | 1,026.5 | 1,031.5 | 2,294,100 | 1,031.50 |
| 2024-04-08 | 1,049 | 1,057 | 1,032 | 1,038.5 | 3,062,300 | 1,038.50 |
| 2024-04-05 | 1,061 | 1,066 | 1,041.5 | 1,049 | 3,286,500 | 1,049 |
| 2024-04-04 | 1,065 | 1,079 | 1,059.5 | 1,063 | 2,684,800 | 1,063 |
| 2024-04-03 | 1,059 | 1,062 | 1,048 | 1,057.5 | 2,993,700 | 1,057.50 |
| 2024-04-02 | 1,072.5 | 1,077.5 | 1,065 | 1,071 | 3,426,400 | 1,071 |
| 2024-04-01 | 1,084.5 | 1,087.5 | 1,072 | 1,081.5 | 1,886,500 | 1,081.50 |
| 2024-03-29 | 1,090 | 1,090 | 1,072 | 1,073.5 | 1,977,800 | 1,073.50 |
| 2024-03-28 | 1,107 | 1,108 | 1,069 | 1,084.5 | 3,748,400 | 1,084.50 |
| 2024-03-27 | 1,103.5 | 1,119 | 1,091 | 1,109.5 | 3,256,600 | 1,109.50 |
| 2024-03-26 | 1,064 | 1,095 | 1,064 | 1,091 | 2,809,000 | 1,091 |
| 2024-03-25 | 1,097 | 1,100.5 | 1,068.5 | 1,073.5 | 2,751,000 | 1,073.50 |
| 2024-03-22 | 1,091 | 1,103 | 1,087 | 1,090.5 | 2,742,100 | 1,090.50 |
| 2024-03-21 | 1,114.5 | 1,114.5 | 1,092 | 1,098.5 | 2,938,300 | 1,098.50 |
| 2024-03-19 | 1,106.5 | 1,110.5 | 1,080.5 | 1,098 | 3,469,000 | 1,098 |
| 2024-03-18 | 1,106.5 | 1,112 | 1,100 | 1,107 | 1,755,700 | 1,107 |
| 2024-03-15 | 1,076.5 | 1,101.5 | 1,070 | 1,091.5 | 2,998,000 | 1,091.50 |
| 2024-03-14 | 1,073 | 1,089.5 | 1,067 | 1,084.5 | 2,094,200 | 1,084.50 |
| 2024-03-13 | 1,093.5 | 1,097 | 1,057.5 | 1,063.5 | 3,032,300 | 1,063.50 |
| 2024-03-12 | 1,097 | 1,097.5 | 1,072.5 | 1,095.5 | 3,246,400 | 1,095.50 |
| 2024-03-11 | 1,120 | 1,126 | 1,096 | 1,111.5 | 3,116,800 | 1,111.50 |
| 2024-03-08 | 1,119 | 1,139.5 | 1,114.5 | 1,133.5 | 3,495,500 | 1,133.50 |
| 2024-03-07 | 1,138 | 1,143.5 | 1,125 | 1,128 | 2,129,200 | 1,128 |
| 2024-03-06 | 1,100 | 1,136.5 | 1,098.5 | 1,131 | 3,279,600 | 1,131 |
| 2024-03-05 | 1,113 | 1,128.5 | 1,112 | 1,123 | 2,204,100 | 1,123 |
| 2024-03-04 | 1,128.5 | 1,139 | 1,117 | 1,126 | 2,425,200 | 1,126 |
| 2024-03-01 | 1,122 | 1,139.5 | 1,118 | 1,120.5 | 2,134,400 | 1,120.50 |
| 2024-02-29 | 1,148 | 1,159 | 1,110 | 1,110.5 | 5,642,900 | 1,110.50 |
| 2024-02-28 | 1,164 | 1,182.5 | 1,151.5 | 1,160 | 2,695,100 | 1,160 |
| 2024-02-27 | 1,179 | 1,198.5 | 1,172.5 | 1,175 | 2,696,900 | 1,175 |
| 2024-02-26 | 1,140 | 1,173 | 1,136 | 1,169.5 | 3,653,500 | 1,169.50 |
| 2024-02-22 | 1,116 | 1,138.5 | 1,113 | 1,131 | 2,534,000 | 1,131 |
| 2024-02-21 | 1,113.5 | 1,122 | 1,099.5 | 1,122 | 3,022,800 | 1,122 |
| 2024-02-20 | 1,100 | 1,123 | 1,082 | 1,122.5 | 3,854,400 | 1,122.50 |
| 2024-02-19 | 1,106 | 1,114.5 | 1,098 | 1,105 | 1,850,700 | 1,105 |
| 2024-02-16 | 1,132 | 1,133.5 | 1,093 | 1,102.5 | 4,460,300 | 1,102.50 |
| 2024-02-15 | 1,210 | 1,223 | 1,102 | 1,110.5 | 8,379,200 | 1,110.50 |
| 2024-02-14 | 1,177 | 1,198.5 | 1,166.5 | 1,189 | 4,268,700 | 1,189 |
| 2024-02-13 | 1,188.5 | 1,201.5 | 1,176.5 | 1,193 | 3,963,000 | 1,193 |
| 2024-02-09 | 1,161 | 1,185 | 1,153.5 | 1,172.5 | 2,544,500 | 1,172.50 |
| 2024-02-08 | 1,176 | 1,176 | 1,152 | 1,156.5 | 2,279,800 | 1,156.50 |
| 2024-02-07 | 1,166 | 1,166 | 1,146.5 | 1,164 | 1,976,300 | 1,164 |
| 2024-02-06 | 1,159 | 1,166 | 1,148.5 | 1,164 | 2,699,900 | 1,164 |
| 2024-02-05 | 1,177 | 1,187 | 1,170.5 | 1,178.5 | 1,901,300 | 1,178.50 |
| 2024-02-02 | 1,174 | 1,184 | 1,168 | 1,172 | 1,666,400 | 1,172 |
| 2024-02-01 | 1,152.5 | 1,166 | 1,145 | 1,163.5 | 2,500,000 | 1,163.50 |
| 2024-01-31 | 1,157.5 | 1,174.5 | 1,149.5 | 1,168.5 | 2,961,700 | 1,168.50 |
| 2024-01-30 | 1,190 | 1,199.5 | 1,181 | 1,181 | 2,506,300 | 1,181 |
| 2024-01-29 | 1,168 | 1,190.5 | 1,163.5 | 1,182.5 | 2,813,400 | 1,182.50 |
| 2024-01-26 | 1,180 | 1,181 | 1,142.5 | 1,157 | 2,823,600 | 1,157 |
| 2024-01-25 | 1,146 | 1,182.5 | 1,136 | 1,182.5 | 4,870,100 | 1,182.50 |
| 2024-01-24 | 1,125.5 | 1,144 | 1,122.5 | 1,139.5 | 3,095,600 | 1,139.50 |
| 2024-01-23 | 1,119 | 1,148.5 | 1,117 | 1,127 | 3,623,600 | 1,127 |
| 2024-01-22 | 1,095.5 | 1,102.5 | 1,089 | 1,096 | 2,724,900 | 1,096 |
| 2024-01-19 | 1,101 | 1,110.5 | 1,092.5 | 1,092.5 | 2,036,700 | 1,092.50 |
| 2024-01-18 | 1,091 | 1,107 | 1,084.5 | 1,091 | 3,995,500 | 1,091 |
| 2024-01-17 | 1,124 | 1,141 | 1,098 | 1,098.5 | 3,274,300 | 1,098.50 |
| 2024-01-16 | 1,146.5 | 1,157.5 | 1,138 | 1,141 | 1,582,000 | 1,141 |
| 2024-01-15 | 1,164 | 1,165 | 1,147.5 | 1,150 | 1,284,400 | 1,150 |
| 2024-01-12 | 1,160 | 1,161.5 | 1,142.5 | 1,153.5 | 1,501,000 | 1,153.50 |
| 2024-01-11 | 1,160 | 1,165.5 | 1,148 | 1,156 | 2,069,000 | 1,156 |
| 2024-01-10 | 1,136 | 1,160 | 1,132.5 | 1,150.5 | 1,972,400 | 1,150.50 |
| 2024-01-09 | 1,144 | 1,158 | 1,129.5 | 1,140.5 | 1,817,200 | 1,140.50 |
| 2024-01-05 | 1,157 | 1,170 | 1,137.5 | 1,143.5 | 2,025,000 | 1,143.50 |
| 2024-01-04 | 1,135.5 | 1,162.5 | 1,112.5 | 1,162 | 2,883,100 | 1,162 |
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
