1. HOME >
  2. 株価時系列 >
  3. 4612

4612 日本ペイントホールディングス(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-06-081,1651,1711,1511,1633,804,2001,163
2023-06-071,1791,1881,146.51,1486,027,4001,148
2023-06-061,1401,181.51,1311,1796,629,3001,179
2023-06-051,1331,1811,1301,15711,821,6001,157
2023-06-021,0871,1101,0751,1036,566,1001,103
2023-06-011,0781,0891,0651,0745,226,9001,074
2023-05-311,0731,0871,0681,07117,031,3001,071
2023-05-301,0871,0901,0621,0827,917,2001,082
2023-05-291,1401,1491,0861,1005,673,5001,100
2023-05-261,1201,1391,1111,1254,693,2001,125
2023-05-251,1421,1471,1191,1235,220,3001,123
2023-05-241,1771,1871,1351,1487,080,7001,148
2023-05-231,2251,2271,1821,1855,753,9001,185
2023-05-221,2201,2331,2011,2304,677,1001,230
2023-05-191,2481,2501,2171,2224,475,7001,222
2023-05-181,2531,2581,2471,2493,867,0001,249
2023-05-171,2621,2741,2411,2454,838,5001,245
2023-05-161,2781,2851,2411,2586,565,4001,258
2023-05-151,2631,2661,2361,2496,416,3001,249
2023-05-121,2551,2661,2461,2584,503,5001,258
2023-05-111,2241,2361,2201,2353,209,0001,235
2023-05-101,2391,2401,2161,2243,102,8001,224
2023-05-091,2471,2561,2441,2472,600,7001,247
2023-05-081,2581,2671,2471,2533,080,2001,253
2023-05-021,2581,2611,2461,2582,111,1001,258
2023-05-011,2401,2671,2391,2504,237,6001,250
2023-04-281,2381,2421,2201,2233,023,6001,223
2023-04-271,2061,2271,2031,2252,326,7001,225
2023-04-261,2131,2311,2071,2292,788,3001,229
2023-04-251,2531,2701,2181,2204,671,8001,220
2023-04-241,2551,2571,2381,2441,715,4001,244
2023-04-211,2321,2531,2291,2482,664,6001,248
2023-04-201,2331,2441,2281,2372,071,3001,237
2023-04-191,2381,2431,2261,2422,361,8001,242
2023-04-181,2251,2381,2211,2332,851,6001,233
2023-04-171,2121,2161,1881,2153,090,3001,215
2023-04-141,2411,2421,2161,2223,665,1001,222
2023-04-131,2101,2331,2091,2322,578,7001,232
2023-04-121,2301,2361,2181,2262,592,4001,226
2023-04-111,2491,2611,2221,2284,051,1001,228
2023-04-101,2581,2591,2371,2504,458,4001,250
2023-04-071,2171,2451,2141,2404,610,0001,240
2023-04-061,2081,2231,1971,2213,934,5001,221
2023-04-051,2321,2421,2251,2303,044,5001,230
2023-04-041,2211,2511,2211,2404,244,8001,240
2023-04-031,2141,2241,2051,2154,103,6001,215
2023-03-311,2211,2501,2211,2383,948,5001,238
2023-03-301,2091,2251,2081,2142,507,1001,214
2023-03-291,1831,2021,1781,2023,429,3001,202
2023-03-281,1891,2011,1631,1894,549,7001,189
2023-03-271,1971,2091,1921,1932,200,8001,193
2023-03-241,2141,2141,1811,1962,563,0001,196
2023-03-231,1811,2161,1681,2103,318,3001,210
2023-03-221,2171,2301,1951,1993,371,5001,199
2023-03-201,2131,2291,1911,1944,104,9001,194
2023-03-171,2141,2331,2071,2175,004,1001,217
2023-03-161,1351,1941,1341,1904,065,3001,190
2023-03-151,1821,1851,1551,1613,221,2001,161
2023-03-141,1631,1671,1391,1613,741,6001,161
2023-03-131,1821,1821,1611,1802,170,1001,180
2023-03-101,1811,2081,1811,1913,788,8001,191
2023-03-091,2351,2481,2071,2073,346,4001,207
2023-03-081,2031,2331,2011,2183,019,0001,218
2023-03-071,2011,2071,1881,2003,228,2001,200
2023-03-061,2171,2301,1951,1983,690,7001,198
2023-03-031,2241,2491,2151,2253,644,1001,225
2023-03-021,2101,2191,1991,2143,031,1001,214
2023-03-011,1821,2311,1721,2185,212,5001,218
2023-02-281,1791,1981,1711,1892,349,3001,189
2023-02-271,1781,1921,1671,1872,314,6001,187
2023-02-241,2101,2121,1871,1952,397,8001,195
2023-02-221,2421,2441,2031,2072,858,5001,207
2023-02-211,2541,2591,2411,2502,390,5001,250
2023-02-201,2471,2621,2311,2572,579,1001,257
2023-02-171,2681,2831,2451,2543,320,8001,254
2023-02-161,2351,2671,2021,2594,195,9001,259
2023-02-151,2581,2691,2181,23310,440,5001,233
2023-02-141,1411,1451,1251,1382,957,4001,138
2023-02-131,1431,1431,1231,1301,999,0001,130
2023-02-101,1451,1671,1411,1502,666,9001,150
2023-02-091,1491,1691,1451,1621,981,7001,162
2023-02-081,1651,1741,1611,1661,468,4001,166
2023-02-071,1811,1891,1651,1662,408,2001,166
2023-02-061,1651,1791,1631,1692,103,1001,169
2023-02-031,1521,1721,1481,1682,127,8001,168
2023-02-021,1901,1931,1541,1632,067,0001,163
2023-02-011,1901,1971,1721,1772,396,4001,177
2023-01-311,1811,1921,1741,1772,137,6001,177
2023-01-301,1791,1901,1711,1793,084,5001,179
2023-01-271,1901,1991,1731,1752,224,0001,175
2023-01-261,1941,2081,1701,1863,704,0001,186
2023-01-251,1931,2041,1821,1944,751,3001,194
2023-01-241,1801,1901,1721,1864,769,3001,186
2023-01-231,1621,1771,1391,1626,978,7001,162
2023-01-201,1211,1241,1061,1162,682,5001,116
2023-01-191,1281,1461,1181,1213,254,7001,121
2023-01-181,1071,1381,1001,1297,744,4001,129
2023-01-171,0831,1071,0751,10523,142,1001,105
2023-01-161,0981,1531,0861,09618,107,4001,096
2023-01-131,1091,1211,1001,1005,884,7001,100
2023-01-121,1561,1701,1201,1295,267,5001,129
2023-01-111,1301,1671,1251,1527,559,7001,152
2023-01-101,2001,2011,1341,1518,992,0001,151
2023-01-061,0751,1151,0651,0873,952,5001,087
2023-01-051,0651,1031,0521,0845,035,5001,084
2023-01-041,0361,0631,0101,0504,306,0001,050

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