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 |
|---|---|---|---|---|---|---|
| 2025-02-12 | 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