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 [2025年度]

日付始値高値安値終値出来高調整後終値
2025-04-032,0842,142.52,0832,134869,9002,134
2025-04-022,187.52,187.52,147.52,155448,1002,155
2025-04-012,156.52,1762,1442,150544,9002,150
2025-03-312,1382,198.52,112.52,135978,5002,135
2025-03-282,218.52,2202,190.52,209528,7002,209
2025-03-272,2522,2702,2222,241.5632,1002,241.50
2025-03-262,2622,2622,2322,250549,3002,250
2025-03-252,2402,249.52,217.52,242.5369,7002,242.50
2025-03-242,2462,246.52,2182,232464,4002,232
2025-03-212,236.52,2702,236.52,258582,9002,258
2025-03-192,2302,2642,229.52,259417,1002,259
2025-03-182,2552,261.52,246.52,250.5335,3002,250.50
2025-03-172,2342,265.52,2342,254.5347,1002,254.50
2025-03-142,2302,242.52,205.52,230923,4002,230
2025-03-132,2802,284.52,234.52,237838,8002,237
2025-03-122,2032,2632,1992,2531,319,5002,253
2025-03-112,224.52,2262,156.52,1851,359,4002,185
2025-03-102,176.52,2302,1642,228.5908,9002,228.50
2025-03-072,1812,1912,1632,180592,8002,180
2025-03-062,134.52,1912,126.52,191933,4002,191
2025-03-052,1192,1392,114.52,117.5659,6002,117.50
2025-03-042,0862,1262,0782,1191,258,2002,119
2025-03-032,1502,170.52,095.52,107.5898,5002,107.50
2025-02-282,1552,1712,1222,136.51,121,5002,136.50
2025-02-272,217.52,220.52,1722,180669,5002,180
2025-02-262,2202,236.52,198.52,229784,5002,229
2025-02-252,193.52,205.52,175.52,198.5737,4002,198.50
2025-02-212,2132,2322,188.52,194.51,284,2002,194.50
2025-02-202,175.52,2062,173.52,195.5551,2002,195.50
2025-02-192,193.52,2332,1782,189.5575,0002,189.50
2025-02-182,1512,184.52,1482,171.5438,2002,171.50
2025-02-172,1672,190.52,151.52,160409,9002,160
2025-02-142,169.52,1782,148.52,167418,3002,167
2025-02-132,196.52,196.52,1562,1691,161,8002,169
2025-02-122,1772,177.52,130.52,146.51,768,3002,146.50
2025-02-102,1002,219.52,086.52,1843,195,5002,184
2025-02-072,051.52,0702,0492,062.5821,9002,062.50
2025-02-062,0372,0562,0272,041985,2002,041
2025-02-052,0502,055.52,0112,035.51,271,9002,035.50
2025-02-042,066.52,115.52,053.52,057.51,222,7002,057.50
2025-02-032,0752,0842,0272,040.51,119,1002,040.50
2025-01-312,1112,1122,099.52,106.51,015,3002,106.50
2025-01-302,1022,1152,098.52,111532,4002,111
2025-01-292,1142,1292,0992,108490,4002,108
2025-01-282,1142,124.52,097.52,109478,9002,109
2025-01-272,1052,1222,0852,114484,9002,114
2025-01-242,1092,116.52,084.52,084.5411,3002,084.50
2025-01-232,088.52,108.52,080.52,102545,8002,102
2025-01-222,111.52,1272,0982,102467,7002,102
2025-01-212,1122,123.52,102.52,119400,8002,119
2025-01-202,0792,120.52,0792,111.5568,2002,111.50
2025-01-172,091.52,1052,080.52,083.5865,7002,083.50
2025-01-162,091.52,0992,076.52,0911,100,2002,091
2025-01-152,121.52,126.52,071.52,0791,013,9002,079
2025-01-142,1002,129.52,0882,121.51,150,3002,121.50
2025-01-102,1572,165.52,0992,114.51,124,9002,114.50
2025-01-092,1862,192.52,1572,163.5841,9002,163.50
2025-01-082,2402,252.52,194.52,1971,069,4002,197
2025-01-072,2392,254.52,226.52,250709,6002,250
2025-01-062,2562,2622,2182,218953,3002,218

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