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 |
|---|---|---|---|---|---|---|
| 2025-07-10 | 1,191 | 1,203 | 1,178.5 | 1,203 | 3,564,900 | 1,203 |
| 2025-07-09 | 1,199 | 1,208 | 1,183.5 | 1,189.5 | 2,780,700 | 1,189.50 |
| 2025-07-08 | 1,190 | 1,205.5 | 1,173.5 | 1,187.5 | 3,432,600 | 1,187.50 |
| 2025-07-07 | 1,167.5 | 1,179.5 | 1,156.5 | 1,179.5 | 2,059,400 | 1,179.50 |
| 2025-07-04 | 1,170 | 1,177 | 1,160.5 | 1,169 | 1,552,300 | 1,169 |
| 2025-07-03 | 1,146.5 | 1,176 | 1,137.5 | 1,170 | 2,252,400 | 1,170 |
| 2025-07-02 | 1,157.5 | 1,160 | 1,138.5 | 1,145 | 2,579,700 | 1,145 |
| 2025-07-01 | 1,159.5 | 1,169.5 | 1,143 | 1,150.5 | 1,938,200 | 1,150.50 |
| 2025-06-30 | 1,155 | 1,168 | 1,151.5 | 1,160 | 2,382,300 | 1,160 |
| 2025-06-27 | 1,159.5 | 1,164.5 | 1,153.5 | 1,156.5 | 2,336,800 | 1,156.50 |
| 2025-06-26 | 1,134 | 1,167 | 1,134 | 1,152.5 | 3,768,300 | 1,152.50 |
| 2025-06-25 | 1,128 | 1,143.5 | 1,120.5 | 1,140.5 | 2,388,100 | 1,140.50 |
| 2025-06-24 | 1,123 | 1,151.5 | 1,118 | 1,135.5 | 3,617,700 | 1,135.50 |
| 2025-06-23 | 1,100 | 1,110.5 | 1,092 | 1,105 | 1,849,600 | 1,105 |
| 2025-06-20 | 1,140 | 1,140.5 | 1,107 | 1,111.5 | 4,751,000 | 1,111.50 |
| 2025-06-19 | 1,125 | 1,144 | 1,113 | 1,140 | 2,386,700 | 1,140 |
| 2025-06-18 | 1,120 | 1,127 | 1,109.5 | 1,123 | 2,310,200 | 1,123 |
| 2025-06-17 | 1,111 | 1,119 | 1,109.5 | 1,113.5 | 1,373,500 | 1,113.50 |
| 2025-06-16 | 1,113.5 | 1,119 | 1,107 | 1,109.5 | 1,731,100 | 1,109.50 |
| 2025-06-13 | 1,116.5 | 1,128 | 1,085.5 | 1,103 | 2,732,400 | 1,103 |
| 2025-06-12 | 1,127.5 | 1,133 | 1,111.5 | 1,124 | 3,034,100 | 1,124 |
| 2025-06-11 | 1,147 | 1,151.5 | 1,134 | 1,141 | 2,541,900 | 1,141 |
| 2025-06-10 | 1,140 | 1,154.5 | 1,133 | 1,145 | 3,466,500 | 1,145 |
| 2025-06-09 | 1,144 | 1,150 | 1,124.5 | 1,141.5 | 3,929,900 | 1,141.50 |
| 2025-06-06 | 1,098.5 | 1,112.5 | 1,092 | 1,094.5 | 1,960,300 | 1,094.50 |
| 2025-06-05 | 1,077.5 | 1,097.5 | 1,073.5 | 1,097.5 | 2,064,100 | 1,097.50 |
| 2025-06-04 | 1,096 | 1,096.5 | 1,080 | 1,088.5 | 2,369,800 | 1,088.50 |
| 2025-06-03 | 1,097.5 | 1,109 | 1,086 | 1,095.5 | 2,905,600 | 1,095.50 |
| 2025-06-02 | 1,078.5 | 1,095.5 | 1,077.5 | 1,085 | 1,770,900 | 1,085 |
| 2025-05-30 | 1,053 | 1,091 | 1,051 | 1,089.5 | 3,935,400 | 1,089.50 |
| 2025-05-29 | 1,068 | 1,084 | 1,067 | 1,073.5 | 1,833,000 | 1,073.50 |
| 2025-05-28 | 1,075 | 1,076.5 | 1,067.5 | 1,068 | 1,963,000 | 1,068 |
| 2025-05-27 | 1,057 | 1,064 | 1,052 | 1,064 | 1,473,900 | 1,064 |
| 2025-05-26 | 1,053 | 1,067.5 | 1,049 | 1,067.5 | 1,238,200 | 1,067.50 |
| 2025-05-23 | 1,045 | 1,066 | 1,039.5 | 1,057.5 | 1,806,300 | 1,057.50 |
| 2025-05-22 | 1,038.5 | 1,053 | 1,029 | 1,039 | 2,195,300 | 1,039 |
| 2025-05-21 | 1,057.5 | 1,064.5 | 1,040.5 | 1,049 | 2,789,700 | 1,049 |
| 2025-05-20 | 1,074 | 1,079.5 | 1,047 | 1,064 | 2,512,800 | 1,064 |
| 2025-05-19 | 1,058 | 1,079.5 | 1,056.5 | 1,067 | 2,635,900 | 1,067 |
| 2025-05-16 | 1,102.5 | 1,107.5 | 1,056.5 | 1,063 | 4,212,200 | 1,063 |
| 2025-05-15 | 1,105.5 | 1,139 | 1,092 | 1,111 | 3,708,700 | 1,111 |
| 2025-05-14 | 1,094.5 | 1,100 | 1,065.5 | 1,087 | 2,901,200 | 1,087 |
| 2025-05-13 | 1,122.5 | 1,122.5 | 1,102.5 | 1,108.5 | 2,939,500 | 1,108.50 |
| 2025-05-12 | 1,090 | 1,097 | 1,080.5 | 1,095 | 1,543,700 | 1,095 |
| 2025-05-09 | 1,083.5 | 1,095.5 | 1,076 | 1,084 | 2,183,600 | 1,084 |
| 2025-05-08 | 1,077 | 1,092 | 1,066.5 | 1,078 | 2,832,100 | 1,078 |
| 2025-05-07 | 1,120 | 1,123 | 1,075.5 | 1,075.5 | 7,227,500 | 1,075.50 |
| 2025-05-02 | 1,091.5 | 1,102.5 | 1,088.5 | 1,101.5 | 2,150,700 | 1,101.50 |
| 2025-05-01 | 1,093 | 1,098 | 1,080 | 1,081.5 | 2,192,100 | 1,081.50 |
| 2025-04-30 | 1,074.5 | 1,087 | 1,071.5 | 1,085 | 4,207,100 | 1,085 |
| 2025-04-28 | 1,077.5 | 1,078 | 1,057 | 1,057.5 | 2,020,300 | 1,057.50 |
| 2025-04-25 | 1,067 | 1,073.5 | 1,058.5 | 1,058.5 | 1,675,200 | 1,058.50 |
| 2025-04-24 | 1,057 | 1,070.5 | 1,054.5 | 1,066.5 | 2,003,400 | 1,066.50 |
| 2025-04-23 | 1,065 | 1,073 | 1,047.5 | 1,050 | 2,070,900 | 1,050 |
| 2025-04-22 | 1,035.5 | 1,047.5 | 1,026 | 1,042.5 | 1,744,400 | 1,042.50 |
| 2025-04-21 | 1,052 | 1,052 | 1,035 | 1,042.5 | 1,407,200 | 1,042.50 |
| 2025-04-18 | 1,055 | 1,058.5 | 1,044.5 | 1,055 | 1,022,800 | 1,055 |
| 2025-04-17 | 1,028.5 | 1,058.5 | 1,024.5 | 1,054.5 | 1,952,300 | 1,054.50 |
| 2025-04-16 | 1,033.5 | 1,042 | 1,008.5 | 1,027 | 2,863,300 | 1,027 |
| 2025-04-15 | 1,066 | 1,067.5 | 1,038.5 | 1,044 | 1,805,900 | 1,044 |
| 2025-04-14 | 1,050 | 1,063 | 1,039.5 | 1,048.5 | 1,536,500 | 1,048.50 |
| 2025-04-11 | 986.7 | 1,041.5 | 984 | 1,036.5 | 5,354,000 | 1,036.50 |
| 2025-04-10 | 1,036.5 | 1,041.5 | 1,019.5 | 1,030 | 5,042,100 | 1,030 |
| 2025-04-09 | 977.5 | 979.8 | 948.9 | 970 | 3,919,000 | 970 |
| 2025-04-08 | 993.8 | 1,022.5 | 974.3 | 1,007.5 | 4,525,900 | 1,007.50 |
| 2025-04-07 | 1,017 | 1,022 | 966 | 978.8 | 5,742,100 | 978.80 |
| 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