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
2025-07-102,0272,0321,9982,004689,2002,004
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