1. HOME >
  2. 株価 >
  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 [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-211,2131,2431,1931,2013,303,5001,201
2021-10-201,1921,2061,1751,1941,366,1001,194
2021-10-191,1791,1931,1681,1841,317,1001,184
2021-10-181,1701,1821,1481,1713,279,5001,171
2021-10-151,1751,2091,1681,1932,128,1001,193
2021-10-141,1021,1611,0991,1533,928,2001,153
2021-10-131,1301,1431,0781,0965,806,6001,096
2021-10-121,2221,2251,1771,1802,360,4001,180
2021-10-111,1781,2331,1741,2291,704,5001,229
2021-10-081,1791,2231,1781,2002,319,4001,200
2021-10-071,1781,2041,1681,1712,293,7001,171
2021-10-061,2501,2541,1741,1763,341,8001,176
2021-10-051,2771,2851,2091,2243,243,3001,224
2021-10-041,2511,2931,2491,2884,624,4001,288
2021-10-011,2151,2481,2011,2353,093,5001,235
2021-09-301,2231,2471,2121,2172,599,4001,217
2021-09-291,2101,2201,1881,2203,405,8001,220
2021-09-281,2081,2391,2021,2303,229,4001,230
2021-09-271,2381,2381,1971,2045,657,8001,204
2021-09-241,3201,3201,2631,2633,838,0001,263
2021-09-221,3061,3151,2631,2765,589,1001,276
2021-09-211,3501,3511,2821,3056,389,7001,305
2021-09-171,4311,4501,4051,4104,048,9001,410
2021-09-161,4791,4791,4271,4272,469,6001,427
2021-09-151,4581,4711,4311,4681,928,0001,468
2021-09-141,4441,4781,4371,4772,764,0001,477
2021-09-131,3881,4171,3791,4161,444,1001,416
2021-09-101,3681,3961,3531,3952,936,5001,395
2021-09-091,4341,4391,3661,3682,844,8001,368
2021-09-081,4701,4761,4441,4472,041,1001,447
2021-09-071,4191,4511,4131,4461,943,5001,446
2021-09-061,4261,4321,3911,3991,208,6001,399
2021-09-031,3591,4161,3521,4111,839,3001,411
2021-09-021,3731,3841,3511,3591,713,4001,359
2021-09-011,3831,3921,3681,3771,327,8001,377
2021-08-311,3461,3731,3371,3692,088,1001,369
2021-08-301,3651,3761,3481,3521,765,2001,352
2021-08-271,3501,3711,3491,365999,6001,365
2021-08-261,3601,3611,3361,3451,677,5001,345
2021-08-251,3811,3851,3651,3711,055,1001,371
2021-08-241,3741,3961,3661,3811,214,3001,381
2021-08-231,3881,4031,3681,370838,2001,370
2021-08-201,3721,3851,3661,3701,181,0001,370
2021-08-191,3661,4051,3581,3781,449,4001,378
2021-08-181,3481,3821,3441,3751,571,4001,375
2021-08-171,3701,3711,3531,3611,488,0001,361
2021-08-161,3801,3801,3341,3412,035,2001,341
2021-08-131,3711,3811,3531,3721,447,9001,372
2021-08-121,3461,3821,3431,3632,752,9001,363
2021-08-111,3161,3441,3091,3253,916,9001,325
2021-08-101,3541,3901,3501,3762,133,7001,376
2021-08-061,3701,3881,3681,3761,496,0001,376
2021-08-051,3811,4081,3761,3821,649,4001,382
2021-08-041,3931,3971,3721,3801,523,6001,380
2021-08-031,4101,4281,3951,4001,712,2001,400
2021-08-021,4141,4271,4011,4252,146,7001,425
2021-07-301,4031,4231,3821,3922,895,5001,392
2021-07-291,4121,4221,3941,4138,966,2001,413
2021-07-281,4061,4241,3911,4062,320,4001,406
2021-07-271,4281,4351,4121,4232,601,5001,423
2021-07-261,4431,4431,3901,4023,435,9001,402
2021-07-211,3731,4151,3671,4132,859,0001,413
2021-07-201,3601,3781,3571,3702,621,2001,370
2021-07-191,3621,3841,3541,3732,100,2001,373
2021-07-161,3621,3891,3351,3723,290,5001,372
2021-07-151,3321,3481,3131,3323,545,8001,332
2021-07-141,3501,3611,3321,3404,641,2001,340
2021-07-131,3841,4061,3681,3713,345,6001,371
2021-07-121,3821,3991,3661,3813,774,8001,381
2021-07-091,3901,4151,3521,3825,473,6001,382
2021-07-081,4621,4631,3901,4208,093,5001,420
2021-07-071,5461,5491,5181,5422,038,5001,542
2021-07-061,5141,5631,5101,5461,418,6001,546
2021-07-051,5141,5181,4931,501910,4001,501
2021-07-021,5041,5211,5031,5141,105,1001,514
2021-07-011,4911,5331,4871,4921,649,6001,492
2021-06-301,5471,5631,4971,5082,432,3001,508
2021-06-291,5661,5761,5371,5572,270,0001,557
2021-06-281,6001,6091,5661,5831,508,4001,583
2021-06-251,5971,6061,5761,5941,416,8001,594
2021-06-241,6001,6061,5721,5841,339,3001,584
2021-06-231,6501,6551,6181,619930,1001,619
2021-06-221,6161,6721,6131,6501,832,6001,650
2021-06-211,6021,6151,5751,5821,577,5001,582
2021-06-181,6511,6601,6061,6262,162,1001,626
2021-06-171,6561,6661,6211,6251,137,9001,625
2021-06-161,6871,6921,6561,6631,426,4001,663
2021-06-151,6561,7201,6551,7131,754,9001,713
2021-06-141,6781,7131,6371,6441,389,6001,644
2021-06-111,6501,6801,6251,6562,646,5001,656
2021-06-101,5461,6561,5381,6422,593,9001,642
2021-06-091,5631,5661,5381,5581,296,7001,558
2021-06-081,5611,5791,5451,5631,165,0001,563
2021-06-071,5711,5931,5621,5691,113,0001,569
2021-06-041,5671,5671,5321,5531,455,1001,553
2021-06-031,5601,6131,5451,5842,272,0001,584
2021-06-021,5571,5831,5391,5542,111,5001,554
2021-06-011,5691,5811,5511,5761,825,2001,576
2021-05-311,5861,6231,5731,5841,434,5001,584
2021-05-281,5661,6251,5481,6073,296,2001,607
2021-05-271,5581,5761,5251,53810,590,9001,538
2021-05-261,5321,5961,5261,5822,816,3001,582
2021-05-251,5301,5401,5071,5321,342,9001,532
2021-05-241,5371,5581,5111,5211,595,4001,521
2021-05-211,5481,5811,5391,5492,138,0001,549
2021-05-201,5401,5721,5261,5462,020,8001,546
2021-05-191,5541,5601,5181,5493,251,4001,549
2021-05-181,6651,6681,5851,6103,817,9001,610
2021-05-171,7421,7521,6771,6903,728,9001,690
2021-05-141,5911,6201,5651,6053,162,7001,605
2021-05-131,5571,5831,5291,5352,496,9001,535
2021-05-121,6691,6751,5451,5573,659,8001,557
2021-05-111,7131,7221,6381,6702,972,0001,670
2021-05-101,7201,7601,7081,7532,791,6001,753
2021-05-071,6651,7571,6611,7154,003,4001,715
2021-05-061,5971,6601,5921,6283,710,2001,628
2021-04-301,6051,6221,5601,5622,754,0001,562
2021-04-281,6061,6221,5891,6041,507,3001,604
2021-04-271,6091,6451,5991,6401,336,7001,640
2021-04-261,6231,6251,5931,6131,145,2001,613
2021-04-231,6001,6521,6001,6261,323,7001,626
2021-04-221,5881,6371,5771,6291,540,2001,629
2021-04-211,5691,5871,5271,5481,792,5001,548
2021-04-201,5991,6281,5731,6091,529,6001,609
2021-04-191,6321,6381,6041,6151,541,3001,615
2021-04-161,6261,6591,6191,6342,109,7001,634
2021-04-151,5741,6361,5581,6272,071,4001,627
2021-04-141,5481,5611,5231,5501,578,6001,550
2021-04-131,5531,5771,5351,5471,453,7001,547
2021-04-121,5701,5791,5361,5651,467,6001,565
2021-04-091,5781,5931,5331,5621,801,7001,562
2021-04-081,6131,6131,5441,5731,714,5001,573
2021-04-071,6031,6181,5831,6131,342,6001,613
2021-04-061,6381,6731,5911,5922,149,3001,592
2021-04-051,6601,6641,6261,636927,2001,636
2021-04-021,6541,6661,6311,6561,001,0001,656
2021-04-011,6061,6851,6041,6411,892,9001,641
2021-03-311,5951,6441,5601,5953,005,5001,595
2021-03-301,7641,7801,6111,6172,715,9001,617
2021-03-298,7008,7408,4108,620476,2001,724
2021-03-268,4708,6908,4708,610496,7001,722
2021-03-258,3308,4208,1508,330547,5001,666
2021-03-248,3508,6008,3208,320463,5001,664
2021-03-238,6908,6908,4008,400405,4001,680
2021-03-228,7008,7708,5308,680685,2001,736
2021-03-198,9009,0908,7908,8501,189,6001,770
2021-03-189,2609,3809,0409,080595,1001,816
2021-03-179,0609,4409,0209,220736,9001,844
2021-03-168,7808,9708,6908,890729,5001,778
2021-03-158,6808,7808,5508,780422,0001,756
2021-03-128,1908,6608,0608,630883,9001,726
2021-03-118,0908,3408,0108,090712,3001,618
2021-03-108,2008,2008,0008,050353,8001,610
2021-03-098,1008,1707,9408,100439,4001,620
2021-03-088,2508,2607,8708,030585,8001,606
2021-03-058,2208,2408,0208,110568,6001,622
2021-03-048,1708,3908,1508,340474,2001,668
2021-03-038,2508,3208,0908,310361,2001,662
2021-03-028,1408,2808,0808,210496,3001,642
2021-03-017,9408,1107,8808,080530,0001,616
2021-02-268,1408,2007,9107,920875,7001,584
2021-02-258,1208,2408,0308,180919,1001,636
2021-02-248,4508,4908,1308,220617,5001,644
2021-02-228,7608,8008,6008,710505,4001,742
2021-02-198,5108,7408,4208,700358,0001,740
2021-02-188,6808,7608,5708,610463,8001,722
2021-02-179,0409,0808,6408,660640,8001,732
2021-02-169,1509,2009,0609,100395,7001,820
2021-02-158,9509,1208,7109,120687,7001,824
2021-02-129,4009,5008,8508,850978,4001,770
2021-02-109,8309,8509,5509,850535,8001,970
2021-02-0910,00010,0409,7709,900555,2001,980
2021-02-089,5109,7909,3909,700435,4001,940
2021-02-059,3409,4309,1509,360451,0001,872
2021-02-049,1009,2608,9709,250456,6001,850
2021-02-039,2109,3309,1509,300365,0001,860
2021-02-029,4409,6009,1009,120771,5001,824
2021-02-019,4909,8209,4609,500470,5001,900
2021-01-299,9309,9609,4209,420514,4001,884
2021-01-289,96010,1709,84010,0301,071,6002,006
2021-01-279,69010,0609,62010,050635,3002,010
2021-01-269,3909,7809,3109,540432,9001,908
2021-01-259,5809,6009,2909,430185,3001,886
2021-01-229,4309,6409,3909,550465,4001,910
2021-01-219,0109,4708,8709,460698,1001,892
2021-01-209,2509,2608,9209,050410,6001,810
2021-01-199,5009,5009,2109,290373,2001,858
2021-01-189,5009,6009,4009,440403,1001,888
2021-01-159,95010,0109,5809,600382,9001,920
2021-01-149,90010,1209,85010,000378,4002,000
2021-01-1310,18010,2309,8509,930720,5001,986
2021-01-1210,72010,76010,26010,350440,1002,070
2021-01-0810,63010,70010,38010,580521,8002,116
2021-01-0710,73011,04010,60010,650724,4002,130
2021-01-0610,94011,02010,48010,480572,3002,096
2021-01-0511,07011,44011,01011,240391,5002,248
2021-01-0411,46011,46010,82011,010298,5002,202

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