1. HOME >
  2. 株価時系列 >
  3. 4613

4613 関西ペイント(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
2024-12-262,2552,2622,238.52,249646,3002,249
2024-12-252,266.52,2712,2312,242474,0002,242
2024-12-242,2582,274.52,240.52,266.5757,0002,266.50
2024-12-232,2282,245.52,210.52,229706,0002,229
2024-12-202,208.52,2302,201.52,216.5925,4002,216.50
2024-12-192,161.52,204.52,161.52,194774,4002,194
2024-12-182,1652,205.52,1652,1831,146,1002,183
2024-12-172,1592,192.52,156.52,165969,3002,165
2024-12-162,1892,199.52,1562,162778,0002,162
2024-12-132,1722,209.52,1702,1781,140,9002,178
2024-12-122,181.52,1992,1702,1871,193,8002,187
2024-12-112,179.52,179.52,1602,171.5782,8002,171.50
2024-12-102,1752,1772,1532,155735,9002,155
2024-12-092,1522,1742,139.52,150575,0002,150
2024-12-062,133.52,141.52,129.52,137671,4002,137
2024-12-052,1562,1652,1062,124826,5002,124
2024-12-042,150.52,162.52,1392,155.5716,1002,155.50
2024-12-032,1542,1652,146.52,150.5907,0002,150.50
2024-12-022,1282,157.52,127.52,142.5984,3002,142.50
2024-11-292,1252,1532,1252,133.5773,4002,133.50
2024-11-282,1002,1402,1002,1251,511,7002,125
2024-11-272,137.52,1612,091.52,1061,711,2002,106
2024-11-262,1432,173.52,138.52,1541,265,2002,154
2024-11-252,106.52,1342,099.52,1222,910,3002,122
2024-11-222,1172,135.52,100.52,100.51,157,3002,100.50
2024-11-212,1072,1362,1072,123.51,027,9002,123.50
2024-11-202,1602,1652,1212,121828,2002,121
2024-11-192,1292,1722,1262,160.51,323,3002,160.50
2024-11-182,113.52,144.52,099.52,141.51,667,7002,141.50
2024-11-152,1222,159.52,1132,120.52,053,7002,120.50
2024-11-142,142.52,144.52,0972,0972,219,2002,097
2024-11-132,197.52,2022,149.52,1552,384,3002,155
2024-11-122,2182,251.52,191.52,207.52,160,0002,207.50
2024-11-112,2172,2782,1732,2064,502,8002,206
2024-11-082,425.52,4662,420.52,4331,127,2002,433
2024-11-072,4312,4402,393.52,4271,155,8002,427
2024-11-062,432.52,4662,4242,424775,4002,424
2024-11-052,4522,457.52,4352,436.5630,1002,436.50
2024-11-012,4572,4802,4352,435743,1002,435
2024-10-312,486.52,504.52,4752,500861,2002,500
2024-10-302,479.52,494.52,4702,4701,657,6002,470
2024-10-292,4492,4852,434.52,479.51,008,3002,479.50
2024-10-282,440.52,479.52,438.52,444840,6002,444
2024-10-252,493.52,496.52,4322,444592,4002,444
2024-10-242,461.52,4792,455.52,475614,0002,475
2024-10-232,4792,5052,466.52,466.5499,4002,466.50
2024-10-222,4872,491.52,465.52,487586,0002,487
2024-10-212,4932,4962,4662,477.5653,0002,477.50
2024-10-182,4922,5062,4702,4861,029,3002,486
2024-10-172,5232,5262,497.52,507.5524,2002,507.50
2024-10-162,505.52,530.52,4892,506.5689,4002,506.50
2024-10-152,4952,5312,484.52,5301,138,5002,530
2024-10-112,517.52,525.52,488.52,494919,5002,494
2024-10-102,526.52,542.52,5082,530676,6002,530
2024-10-092,5172,5652,500.52,5151,125,5002,515
2024-10-082,5202,5322,4842,515.51,583,9002,515.50
2024-10-072,5572,579.52,5532,569907,4002,569
2024-10-042,500.52,5542,485.52,540.51,527,3002,540.50
2024-10-032,5092,524.52,486.52,5091,316,8002,509
2024-10-022,5372,546.52,4822,4821,247,6002,482
2024-10-012,5492,585.52,534.52,5701,039,5002,570
2024-09-302,5512,607.52,5402,5521,547,2002,552
2024-09-272,592.52,641.52,5702,620.51,758,1002,620.50
2024-09-262,5992,655.52,593.52,6521,792,7002,652
2024-09-252,5502,5752,5192,5731,021,3002,573
2024-09-242,5842,5942,5582,5611,265,8002,561
2024-09-202,5822,5982,5132,550.53,363,2002,550.50
2024-09-192,599.52,6282,583.52,595.51,067,6002,595.50
2024-09-182,626.52,6502,5632,6021,276,2002,602
2024-09-172,6272,648.52,615.52,6471,203,5002,647
2024-09-132,6422,6502,607.52,614.51,036,1002,614.50
2024-09-122,7002,7002,6122,642.51,289,2002,642.50
2024-09-112,6862,6932,6402,667.5946,5002,667.50
2024-09-102,6912,714.52,669.52,7081,060,0002,708
2024-09-092,5992,6882,598.52,6791,355,9002,679
2024-09-062,682.52,708.52,6592,674.51,383,8002,674.50
2024-09-052,607.52,6692,598.52,6621,079,4002,662
2024-09-042,6392,6612,6012,6181,137,8002,618
2024-09-032,611.52,6552,611.52,655704,3002,655
2024-09-022,5942,6272,5942,621737,0002,621
2024-08-302,557.52,6152,555.52,601.5824,5002,601.50
2024-08-292,5502,565.52,524.52,560956,2002,560
2024-08-282,573.52,5942,556.52,587.5481,2002,587.50
2024-08-272,5962,6032,563.52,575951,0002,575
2024-08-262,6132,6152,578.52,600745,7002,600
2024-08-232,6102,622.52,597.52,618.5544,4002,618.50
2024-08-222,6002,6042,5812,600519,5002,600
2024-08-212,5712,5992,5652,594.5713,4002,594.50
2024-08-202,5602,590.52,5542,590.5819,2002,590.50
2024-08-192,5492,5792,514.52,5241,008,6002,524
2024-08-162,5502,5762,5302,549998,1002,549
2024-08-152,5202,5372,4992,510.5901,2002,510.50
2024-08-142,491.52,545.52,487.52,516.51,391,2002,516.50
2024-08-132,4602,4982,446.52,4961,421,5002,496
2024-08-092,454.52,5142,4332,4702,622,1002,470
2024-08-082,3852,456.52,3852,4301,568,2002,430
2024-08-072,3412,4402,3412,393.51,841,3002,393.50
2024-08-062,313.52,4002,3032,3451,797,2002,345
2024-08-052,2542,303.52,193.52,193.52,795,9002,193.50
2024-08-022,4062,416.52,3382,345.51,852,5002,345.50
2024-08-012,465.52,4722,435.52,4551,334,1002,455
2024-07-312,402.52,486.52,4022,4741,579,9002,474
2024-07-302,4302,463.52,407.52,4261,752,2002,426
2024-07-292,409.52,4362,403.52,4061,080,8002,406
2024-07-262,4222,4302,3892,4121,228,0002,412
2024-07-252,3782,393.52,3562,3781,303,9002,378
2024-07-242,3972,417.52,373.52,380.5994,7002,380.50
2024-07-232,4522,469.52,4142,415767,1002,415
2024-07-222,4552,466.52,430.52,442668,9002,442
2024-07-192,456.52,484.52,452.52,462804,9002,462
2024-07-182,4862,498.52,454.52,456874,3002,456
2024-07-172,500.52,5202,4972,501698,7002,501
2024-07-162,533.52,533.52,481.52,4861,223,0002,486
2024-07-122,5342,5522,5262,533.5807,6002,533.50
2024-07-112,5492,5702,5492,5621,049,9002,562
2024-07-102,5292,5492,5262,541906,6002,541
2024-07-092,5222,535.52,515.52,529908,2002,529
2024-07-082,5202,530.52,4882,507.51,164,2002,507.50
2024-07-052,5762,583.52,5282,528855,7002,528
2024-07-042,5752,5862,566.52,570.5493,3002,570.50
2024-07-032,559.52,5702,548.52,566821,8002,566
2024-07-022,568.52,5762,548.52,5531,036,0002,553
2024-07-012,599.52,6052,557.52,558.5939,0002,558.50
2024-06-282,5732,6082,5712,5901,259,7002,590
2024-06-272,533.52,5672,526.52,556.51,081,6002,556.50
2024-06-262,520.52,5272,504.52,5201,194,4002,520
2024-06-252,533.52,5452,526.52,535.51,004,7002,535.50
2024-06-242,5332,560.52,531.52,5321,243,3002,532
2024-06-212,6222,637.52,5372,550.52,656,7002,550.50
2024-06-202,594.52,594.52,565.52,572.5763,8002,572.50
2024-06-192,576.52,615.52,5642,573.5795,1002,573.50
2024-06-182,560.52,6142,552.52,587.51,692,7002,587.50
2024-06-172,6222,624.52,559.52,5631,380,7002,563
2024-06-142,616.52,6692,613.52,646.52,541,3002,646.50
2024-06-132,697.52,7052,6382,6421,422,3002,642
2024-06-122,7372,746.52,6832,697.51,589,5002,697.50
2024-06-112,7212,737.52,6902,725.51,896,2002,725.50
2024-06-102,681.52,7492,681.52,7361,304,0002,736
2024-06-072,6492,689.52,6402,687.51,140,8002,687.50
2024-06-062,641.52,683.52,6112,630.52,556,2002,630.50
2024-06-052,6572,683.52,6202,634.52,881,0002,634.50
2024-06-042,6732,6892,6612,6702,632,5002,670
2024-06-032,5702,691.52,5672,6733,677,9002,673
2024-05-312,535.52,649.52,5092,62012,060,0002,620
2024-05-302,2892,314.52,270.52,302.51,446,4002,302.50
2024-05-292,2482,2982,2412,2721,080,9002,272
2024-05-282,2402,2452,226.52,245570,2002,245
2024-05-272,215.52,2362,2012,231648,7002,231
2024-05-242,217.52,2252,1952,214.5726,8002,214.50
2024-05-232,2232,2432,2062,217.5950,0002,217.50
2024-05-222,1602,2152,150.52,197818,6002,197
2024-05-212,1962,196.52,166.52,166.51,214,5002,166.50
2024-05-202,217.52,218.52,1812,195.51,460,6002,195.50
2024-05-172,229.52,2362,198.52,216826,4002,216
2024-05-162,2402,242.52,215.52,236979,5002,236
2024-05-152,2252,2292,1922,2051,183,1002,205
2024-05-142,239.52,241.52,1942,216.52,116,7002,216.50
2024-05-132,2902,300.52,2262,2405,011,9002,240
2024-05-102,112.52,123.52,0682,082.51,279,2002,082.50
2024-05-092,1372,1372,112.52,112.5473,5002,112.50
2024-05-082,106.52,130.52,102.52,116.5790,3002,116.50
2024-05-072,097.52,122.52,088.52,122.51,347,5002,122.50
2024-05-022,0582,0852,0502,071.5664,2002,071.50
2024-05-012,0652,066.52,0412,061706,6002,061
2024-04-302,0772,0772,047.52,065683,9002,065
2024-04-262,0132,0602,0092,0603,068,0002,060
2024-04-252,0302,034.52,0112,028829,3002,028
2024-04-242,014.52,032.52,0082,0321,130,2002,032
2024-04-232,0742,075.52,037.52,041865,6002,041
2024-04-222,0462,0612,0302,061571,2002,061
2024-04-192,051.52,055.51,9962,027.51,300,6002,027.50
2024-04-182,053.52,068.52,0402,063.51,000,2002,063.50
2024-04-172,050.52,0652,027.52,0301,122,5002,030
2024-04-162,0822,0862,050.52,057.5942,0002,057.50
2024-04-152,0792,0842,0582,084886,8002,084
2024-04-122,0902,1112,0882,095.5944,0002,095.50
2024-04-112,0882,099.52,069.52,085857,4002,085
2024-04-102,1112,1202,103.52,110954,0002,110
2024-04-092,1292,1322,082.52,100.51,517,1002,100.50
2024-04-082,1852,1912,123.52,1251,928,8002,125
2024-04-052,158.52,2022,1532,197.5901,6002,197.50
2024-04-042,1842,197.52,169.52,176.5634,9002,176.50
2024-04-032,1502,1732,1482,161.5816,1002,161.50
2024-04-022,1682,170.52,1292,140952,1002,140
2024-04-012,1802,198.52,1632,177.5657,7002,177.50
2024-03-292,1592,179.52,156.52,176381,6002,176
2024-03-282,1902,1912,155.52,158.5591,9002,158.50
2024-03-272,216.52,2172,183.52,204998,4002,204
2024-03-262,1932,214.52,1882,211.5553,9002,211.50
2024-03-252,232.52,236.52,198.52,205.5946,9002,205.50
2024-03-222,2242,245.52,1982,219851,3002,219
2024-03-212,2682,2732,222.52,224875,4002,224
2024-03-192,2152,2352,200.52,221784,1002,221
2024-03-182,2252,2582,2152,244973,2002,244
2024-03-152,2242,230.52,2052,2111,209,8002,211
2024-03-142,1962,232.52,194.52,229.51,384,6002,229.50
2024-03-132,1742,2212,1742,1961,646,9002,196
2024-03-122,1402,1582,125.52,1521,409,2002,152
2024-03-112,153.52,1722,138.52,155.51,043,4002,155.50
2024-03-082,1502,181.52,144.52,1651,054,7002,165
2024-03-072,2012,2112,161.52,1801,513,7002,180
2024-03-062,1492,200.52,1492,191.51,966,9002,191.50
2024-03-052,132.52,166.52,124.52,160.51,299,5002,160.50
2024-03-042,1782,1812,1212,1392,238,3002,139
2024-03-012,1892,217.52,1852,1861,536,6002,186
2024-02-292,1882,1982,1512,1701,878,5002,170
2024-02-282,2512,2572,1762,1912,847,9002,191
2024-02-272,2412,284.52,223.52,2701,565,1002,270
2024-02-262,2572,309.52,2552,2702,353,4002,270
2024-02-222,3112,312.52,2232,2514,051,5002,251
2024-02-212,2902,3092,275.52,309858,3002,309
2024-02-202,3012,327.52,2882,318.5656,2002,318.50
2024-02-192,3052,309.52,2672,296.51,111,9002,296.50
2024-02-162,333.52,340.52,290.52,322.51,469,9002,322.50
2024-02-152,363.52,3642,263.52,306.51,630,6002,306.50
2024-02-142,3412,385.52,3172,325.51,215,7002,325.50
2024-02-132,3232,373.52,2712,370.51,353,3002,370.50
2024-02-092,3592,396.52,2592,3222,270,1002,322
2024-02-082,3552,3652,3002,3441,713,5002,344
2024-02-072,3612,3982,3432,3451,105,7002,345
2024-02-062,4402,4512,386.52,391700,3002,391
2024-02-052,4722,474.52,429.52,453662,2002,453
2024-02-022,4692,4702,4252,455.5839,6002,455.50
2024-02-012,469.52,4932,465.52,467550,9002,467
2024-01-312,487.52,501.52,456.52,480.5687,6002,480.50
2024-01-302,574.52,579.52,5062,506849,2002,506
2024-01-292,492.52,571.52,4892,5661,185,8002,566
2024-01-262,4912,501.52,4552,465.5926,9002,465.50
2024-01-252,476.52,5202,4702,516607,1002,516
2024-01-242,5132,5132,4642,477.5638,9002,477.50
2024-01-232,539.52,5682,511.52,524631,4002,524
2024-01-222,561.52,564.52,512.52,526.5719,6002,526.50
2024-01-192,5662,574.52,5422,561.51,030,0002,561.50
2024-01-182,4982,5342,495.52,524897,2002,524
2024-01-172,5602,5842,500.52,503923,7002,503
2024-01-162,6312,631.52,5812,594.5522,3002,594.50
2024-01-152,623.52,639.52,6012,634875,3002,634
2024-01-122,6322,632.52,5932,6091,092,4002,609
2024-01-112,5922,645.52,5902,603.51,645,0002,603.50
2024-01-102,447.52,557.52,4422,5561,534,6002,556
2024-01-092,4242,448.52,4132,434.5970,9002,434.50
2024-01-052,378.52,4062,3752,400638,3002,400
2024-01-042,368.52,393.52,3502,389831,1002,389

分割・併合履歴 ： [1991-03-26]1株→1.05株 [1987-03-27]1株→1.1株 [1985-03-27]1株→1.05株