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 [2026年度]

日付始値高値安値終値出来高調整後終値
2026-02-132,782.52,797.52,747.52,7691,000,4002,769
2026-02-122,7252,788.52,7202,7831,906,9002,783
2026-02-102,7042,7382,6412,728.52,335,9002,728.50
2026-02-092,6502,663.52,5792,6111,496,2002,611
2026-02-062,575.52,6632,571.52,633.51,703,2002,633.50
2026-02-052,5832,5942,566.52,579.5837,1002,579.50
2026-02-042,5322,5642,506.52,553888,7002,553
2026-02-032,4902,536.52,485.52,517815,6002,517
2026-02-022,4892,503.52,4632,467.5907,6002,467.50
2026-01-302,4672,4852,438.52,466.51,581,9002,466.50
2026-01-292,4632,4732,424.52,4371,010,4002,437
2026-01-282,532.52,546.52,4632,464.51,240,5002,464.50
2026-01-272,5462,559.52,540.52,557618,9002,557
2026-01-262,5552,5642,5432,550667,5002,550
2026-01-232,5702,5742,553.52,567629,9002,567
2026-01-222,5502,584.52,5482,569.5633,3002,569.50
2026-01-212,5102,545.52,5102,538.5617,4002,538.50
2026-01-202,5502,560.52,530.52,5351,030,7002,535
2026-01-192,5392,5742,5362,559.5697,4002,559.50
2026-01-162,544.52,5532,5172,538864,1002,538
2026-01-152,5202,543.52,5202,533.5586,6002,533.50
2026-01-142,5172,5422,510.52,519.5634,6002,519.50
2026-01-132,5302,5402,501.52,510.5771,8002,510.50
2026-01-092,5002,5202,486.52,498.5551,0002,498.50
2026-01-082,4982,501.52,472.52,481.5554,6002,481.50
2026-01-072,498.52,501.52,4772,499.5483,6002,499.50
2026-01-062,465.52,5182,4652,500969,7002,500
2026-01-052,4812,498.52,4712,472.5762,3002,472.50

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