株式
  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
2025-11-182,3532,3612,3142,329.5601,5002,329.50
2025-11-172,3502,3692,3452,363499,0002,363
2025-11-142,373.52,373.52,338.52,350574,3002,350
2025-11-132,3582,3742,341.52,370.5407,2002,370.50
2025-11-122,360.52,377.52,338.52,346740,2002,346
2025-11-112,3442,3722,337.52,372603,9002,372
2025-11-102,3802,384.52,340.52,3441,246,6002,344
2025-11-072,380.52,408.52,380.52,408552,3002,408
2025-11-062,409.52,418.52,3872,387691,6002,387
2025-11-052,4422,4542,3982,401.5969,1002,401.50
2025-11-042,4512,4842,437.52,442717,6002,442
2025-10-312,480.52,4972,467.52,474474,0002,474
2025-10-302,4772,5002,454.52,480.5658,0002,480.50
2025-10-292,532.52,539.52,4942,496371,5002,496
2025-10-282,5572,5702,523.52,523.5554,7002,523.50
2025-10-272,5802,5852,5612,576538,4002,576
2025-10-242,5582,582.52,5462,563628,0002,563
2025-10-232,5372,5582,5222,558431,8002,558
2025-10-222,5182,5392,5082,527498,5002,527
2025-10-212,5362,5402,5012,512.5467,9002,512.50
2025-10-202,5352,547.52,516.52,522.5424,3002,522.50
2025-10-172,5282,528.52,499.52,512.5342,8002,512.50
2025-10-162,522.52,528.52,514.52,516.5403,7002,516.50
2025-10-152,4982,522.52,4852,522.5591,3002,522.50
2025-10-142,451.52,512.52,451.52,4761,078,8002,476
2025-10-102,5182,525.52,4532,466.5793,9002,466.50
2025-10-092,4982,528.52,484.52,525.51,276,4002,525.50
2025-10-082,4742,506.52,4742,502626,3002,502
2025-10-072,4942,4962,468.52,476.5492,6002,476.50
2025-10-062,5052,5052,4482,488806,3002,488
2025-10-032,4152,465.52,400.52,465864,4002,465
2025-10-022,4122,4212,3772,405710,0002,405
2025-10-012,3972,4042,377.52,402783,2002,402
2025-09-302,4022,4262,397.52,411.5678,5002,411.50
2025-09-292,4302,449.52,4112,411626,5002,411
2025-09-262,4892,4992,4662,484.5978,0002,484.50
2025-09-252,5002,5002,4742,474872,3002,474
2025-09-242,4752,485.52,4532,473.5980,9002,473.50
2025-09-222,482.52,496.52,4642,467.5416,6002,467.50
2025-09-192,513.52,5162,4762,482.52,025,4002,482.50
2025-09-182,4682,500.52,4642,496.5571,3002,496.50
2025-09-172,516.52,522.52,4742,474734,7002,474
2025-09-162,515.52,5432,513.52,541562,1002,541
2025-09-122,510.52,5292,5032,519541,8002,519
2025-09-112,5212,5242,502.52,516.5418,7002,516.50
2025-09-102,534.52,5452,4902,516863,5002,516
2025-09-092,518.52,541.52,5032,534.5795,7002,534.50
2025-09-082,512.52,5212,5062,518.5516,6002,518.50
2025-09-052,5252,5332,5102,512.5498,8002,512.50
2025-09-042,5102,528.52,5002,525584,6002,525
2025-09-032,5002,5312,497.52,510726,5002,510
2025-09-022,530.52,538.52,5072,510745,8002,510
2025-09-012,4862,530.52,482.52,525966,0002,525
2025-08-292,503.52,5152,4882,491540,1002,491
2025-08-282,5062,511.52,4812,500.5770,2002,500.50
2025-08-272,5592,569.52,499.52,508.5848,6002,508.50
2025-08-262,5552,584.52,5392,557.51,150,5002,557.50
2025-08-252,5732,582.52,544.52,563.5614,5002,563.50
2025-08-222,5652,5672,543.52,548716,8002,548
2025-08-212,571.52,602.52,566.52,5741,378,0002,574
2025-08-202,5702,5872,5362,551.5906,3002,551.50
2025-08-192,528.52,577.52,517.52,5681,080,8002,568
2025-08-182,4772,525.52,4732,5141,279,6002,514
2025-08-152,4702,477.52,441.52,470890,7002,470
2025-08-142,416.52,474.52,4102,4681,805,9002,468
2025-08-132,395.52,417.52,3522,415.51,657,6002,415.50
2025-08-122,419.52,4442,376.52,395.53,440,9002,395.50
2025-08-082,198.52,2242,188.52,219.5912,0002,219.50
2025-08-072,1702,1942,166.52,189.5669,5002,189.50
2025-08-062,1672,188.52,1522,188.5811,5002,188.50
2025-08-052,1662,187.52,1592,163675,5002,163
2025-08-042,133.52,1602,1222,156974,9002,156
2025-08-012,1682,176.52,1572,160619,0002,160
2025-07-312,1602,164.52,135.52,152.51,067,3002,152.50
2025-07-302,1502,1662,1442,147.5766,9002,147.50
2025-07-292,141.52,1692,1242,158.5732,8002,158.50
2025-07-282,1372,166.52,1322,158792,9002,158
2025-07-252,138.52,1512,109.52,131.5982,0002,131.50
2025-07-242,1082,1462,104.52,138.5879,8002,138.50
2025-07-232,0782,1262,0732,1041,065,1002,104
2025-07-222,050.52,0662,043.52,052550,7002,052
2025-07-182,047.52,071.52,046.52,049631,5002,049
2025-07-172,0402,064.52,033.52,060595,8002,060
2025-07-162,0522,0672,040.52,049815,2002,049
2025-07-152,0452,0692,0322,043687,7002,043
2025-07-142,0172,056.52,0102,040761,9002,040
2025-07-112,0252,0392,0182,030872,6002,030
2025-07-102,0272,0321,9982,004689,2002,004
2025-07-091,9862,0321,978.52,005.5811,9002,005.50
2025-07-081,951.51,9801,950.51,977463,4001,977
2025-07-071,9601,9811,957.51,964.5308,1001,964.50
2025-07-041,9931,9971,9731,976.5245,6001,976.50
2025-07-031,9801,997.51,976.51,993470,6001,993
2025-07-021,944.51,9721,9431,970712,1001,970
2025-07-011,960.51,978.51,950.51,953595,9001,953
2025-06-301,9711,9931,9651,977.5714,0001,977.50
2025-06-271,9801,993.51,9701,971683,3001,971
2025-06-261,9501,982.51,949.51,979.5789,3001,979.50
2025-06-251,9681,9711,940.51,953.5774,8001,953.50
2025-06-241,9071,9941,9061,975.51,804,5001,975.50
2025-06-231,934.51,9411,8951,897.5877,6001,897.50
2025-06-201,9321,9441,9201,926.51,813,8001,926.50
2025-06-191,961.51,9641,943.51,947725,5001,947
2025-06-181,9451,961.51,932.51,960977,4001,960
2025-06-171,9601,965.51,947.51,958.5643,3001,958.50
2025-06-161,9992,0031,950.51,951.5956,8001,951.50
2025-06-132,0282,039.51,982.51,9861,199,7001,986
2025-06-122,0302,037.51,993.52,022.5923,5002,022.50
2025-06-112,0302,044.52,023.52,043616,2002,043
2025-06-102,0302,0372,001.52,023624,3002,023
2025-06-092,006.52,0452,0002,029683,9002,029
2025-06-062,0002,0161,997.52,000597,6002,000
2025-06-051,998.52,013.51,9942,009.5667,2002,009.50
2025-06-042,0122,014.51,975.51,983742,7001,983
2025-06-032,0022,0121,988.52,000.5619,8002,000.50
2025-06-022,0342,0502,001.52,002606,1002,002
2025-05-302,030.52,069.52,029.52,055.5651,8002,055.50
2025-05-292,065.52,0792,0472,048612,5002,048
2025-05-282,128.52,1292,055.52,0561,039,8002,056
2025-05-272,121.52,134.52,112.52,116328,6002,116
2025-05-262,0782,1152,070.52,115594,7002,115
2025-05-232,0512,101.52,0512,087635,3002,087
2025-05-222,0392,0582,035.52,046480,9002,046
2025-05-212,0592,077.52,035.52,065635,2002,065
2025-05-202,0452,045.52,0182,029.5837,0002,029.50
2025-05-192,0332,059.52,0182,045722,3002,045
2025-05-162,064.52,090.52,0502,078930,5002,078
2025-05-152,0652,0712,0442,066781,7002,066
2025-05-142,082.52,1352,0162,0651,459,8002,065
2025-05-132,1272,193.52,0882,1082,375,8002,108
2025-05-122,1722,1862,1552,177673,8002,177
2025-05-092,1452,182.52,1292,164585,4002,164
2025-05-082,1402,1602,1192,139.5631,8002,139.50
2025-05-072,1912,1952,1262,140.5843,4002,140.50
2025-05-022,1592,1912,152.52,185.5410,4002,185.50
2025-05-012,159.52,193.52,1492,183.5519,4002,183.50
2025-04-302,185.52,1912,137.52,150746,1002,150
2025-04-282,131.52,1782,126.52,163.51,481,9002,163.50
2025-04-252,1532,174.52,131.52,131.5656,6002,131.50
2025-04-242,1322,1532,1232,131484,0002,131
2025-04-232,1682,1682,1382,145541,2002,145
2025-04-222,1372,1482,1032,122452,7002,122
2025-04-212,175.52,191.52,1132,131673,3002,131
2025-04-182,1682,203.52,146.52,192447,0002,192
2025-04-172,1232,1502,1122,150482,5002,150
2025-04-162,1252,1302,082.52,113450,7002,113
2025-04-152,1142,1182,0902,117.5459,2002,117.50
2025-04-142,107.52,1232,093.52,093.5451,8002,093.50
2025-04-112,0762,0972,048.52,096.5758,4002,096.50
2025-04-102,105.52,1152,070.52,102.5798,8002,102.50
2025-04-092,017.52,0551,996.52,014.51,057,6002,014.50
2025-04-082,0512,075.52,030.52,050889,6002,050
2025-04-072,0112,052.51,9862,0021,817,5002,002
2025-04-042,1042,131.52,0812,1301,080,5002,130
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