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 |
---|---|---|---|---|---|---|
2024-04-24 | 2,014.5 | 2,032.5 | 2,008 | 2,032 | 1,130,200 | 2,032 |
2024-04-23 | 2,074 | 2,075.5 | 2,037.5 | 2,041 | 865,600 | 2,041 |
2024-04-22 | 2,046 | 2,061 | 2,030 | 2,061 | 571,200 | 2,061 |
2024-04-19 | 2,051.5 | 2,055.5 | 1,996 | 2,027.5 | 1,300,600 | 2,027.50 |
2024-04-18 | 2,053.5 | 2,068.5 | 2,040 | 2,063.5 | 1,000,200 | 2,063.50 |
2024-04-17 | 2,050.5 | 2,065 | 2,027.5 | 2,030 | 1,122,500 | 2,030 |
2024-04-16 | 2,082 | 2,086 | 2,050.5 | 2,057.5 | 942,000 | 2,057.50 |
2024-04-15 | 2,079 | 2,084 | 2,058 | 2,084 | 886,800 | 2,084 |
2024-04-12 | 2,090 | 2,111 | 2,088 | 2,095.5 | 944,000 | 2,095.50 |
2024-04-11 | 2,088 | 2,099.5 | 2,069.5 | 2,085 | 857,400 | 2,085 |
2024-04-10 | 2,111 | 2,120 | 2,103.5 | 2,110 | 954,000 | 2,110 |
2024-04-09 | 2,129 | 2,132 | 2,082.5 | 2,100.5 | 1,517,100 | 2,100.50 |
2024-04-08 | 2,185 | 2,191 | 2,123.5 | 2,125 | 1,928,800 | 2,125 |
2024-04-05 | 2,158.5 | 2,202 | 2,153 | 2,197.5 | 901,600 | 2,197.50 |
2024-04-04 | 2,184 | 2,197.5 | 2,169.5 | 2,176.5 | 634,900 | 2,176.50 |
2024-04-03 | 2,150 | 2,173 | 2,148 | 2,161.5 | 816,100 | 2,161.50 |
2024-04-02 | 2,168 | 2,170.5 | 2,129 | 2,140 | 952,100 | 2,140 |
2024-04-01 | 2,180 | 2,198.5 | 2,163 | 2,177.5 | 657,700 | 2,177.50 |
2024-03-29 | 2,159 | 2,179.5 | 2,156.5 | 2,176 | 381,600 | 2,176 |
2024-03-28 | 2,190 | 2,191 | 2,155.5 | 2,158.5 | 591,900 | 2,158.50 |
2024-03-27 | 2,216.5 | 2,217 | 2,183.5 | 2,204 | 998,400 | 2,204 |
2024-03-26 | 2,193 | 2,214.5 | 2,188 | 2,211.5 | 553,900 | 2,211.50 |
2024-03-25 | 2,232.5 | 2,236.5 | 2,198.5 | 2,205.5 | 946,900 | 2,205.50 |
2024-03-22 | 2,224 | 2,245.5 | 2,198 | 2,219 | 851,300 | 2,219 |
2024-03-21 | 2,268 | 2,273 | 2,222.5 | 2,224 | 875,400 | 2,224 |
2024-03-19 | 2,215 | 2,235 | 2,200.5 | 2,221 | 784,100 | 2,221 |
2024-03-18 | 2,225 | 2,258 | 2,215 | 2,244 | 973,200 | 2,244 |
2024-03-15 | 2,224 | 2,230.5 | 2,205 | 2,211 | 1,209,800 | 2,211 |
2024-03-14 | 2,196 | 2,232.5 | 2,194.5 | 2,229.5 | 1,384,600 | 2,229.50 |
2024-03-13 | 2,174 | 2,221 | 2,174 | 2,196 | 1,646,900 | 2,196 |
2024-03-12 | 2,140 | 2,158 | 2,125.5 | 2,152 | 1,409,200 | 2,152 |
2024-03-11 | 2,153.5 | 2,172 | 2,138.5 | 2,155.5 | 1,043,400 | 2,155.50 |
2024-03-08 | 2,150 | 2,181.5 | 2,144.5 | 2,165 | 1,054,700 | 2,165 |
2024-03-07 | 2,201 | 2,211 | 2,161.5 | 2,180 | 1,513,700 | 2,180 |
2024-03-06 | 2,149 | 2,200.5 | 2,149 | 2,191.5 | 1,966,900 | 2,191.50 |
2024-03-05 | 2,132.5 | 2,166.5 | 2,124.5 | 2,160.5 | 1,299,500 | 2,160.50 |
2024-03-04 | 2,178 | 2,181 | 2,121 | 2,139 | 2,238,300 | 2,139 |
2024-03-01 | 2,189 | 2,217.5 | 2,185 | 2,186 | 1,536,600 | 2,186 |
2024-02-29 | 2,188 | 2,198 | 2,151 | 2,170 | 1,878,500 | 2,170 |
2024-02-28 | 2,251 | 2,257 | 2,176 | 2,191 | 2,847,900 | 2,191 |
2024-02-27 | 2,241 | 2,284.5 | 2,223.5 | 2,270 | 1,565,100 | 2,270 |
2024-02-26 | 2,257 | 2,309.5 | 2,255 | 2,270 | 2,353,400 | 2,270 |
2024-02-22 | 2,311 | 2,312.5 | 2,223 | 2,251 | 4,051,500 | 2,251 |
2024-02-21 | 2,290 | 2,309 | 2,275.5 | 2,309 | 858,300 | 2,309 |
2024-02-20 | 2,301 | 2,327.5 | 2,288 | 2,318.5 | 656,200 | 2,318.50 |
2024-02-19 | 2,305 | 2,309.5 | 2,267 | 2,296.5 | 1,111,900 | 2,296.50 |
2024-02-16 | 2,333.5 | 2,340.5 | 2,290.5 | 2,322.5 | 1,469,900 | 2,322.50 |
2024-02-15 | 2,363.5 | 2,364 | 2,263.5 | 2,306.5 | 1,630,600 | 2,306.50 |
2024-02-14 | 2,341 | 2,385.5 | 2,317 | 2,325.5 | 1,215,700 | 2,325.50 |
2024-02-13 | 2,323 | 2,373.5 | 2,271 | 2,370.5 | 1,353,300 | 2,370.50 |
2024-02-09 | 2,359 | 2,396.5 | 2,259 | 2,322 | 2,270,100 | 2,322 |
2024-02-08 | 2,355 | 2,365 | 2,300 | 2,344 | 1,713,500 | 2,344 |
2024-02-07 | 2,361 | 2,398 | 2,343 | 2,345 | 1,105,700 | 2,345 |
2024-02-06 | 2,440 | 2,451 | 2,386.5 | 2,391 | 700,300 | 2,391 |
2024-02-05 | 2,472 | 2,474.5 | 2,429.5 | 2,453 | 662,200 | 2,453 |
2024-02-02 | 2,469 | 2,470 | 2,425 | 2,455.5 | 839,600 | 2,455.50 |
2024-02-01 | 2,469.5 | 2,493 | 2,465.5 | 2,467 | 550,900 | 2,467 |
2024-01-31 | 2,487.5 | 2,501.5 | 2,456.5 | 2,480.5 | 687,600 | 2,480.50 |
2024-01-30 | 2,574.5 | 2,579.5 | 2,506 | 2,506 | 849,200 | 2,506 |
2024-01-29 | 2,492.5 | 2,571.5 | 2,489 | 2,566 | 1,185,800 | 2,566 |
2024-01-26 | 2,491 | 2,501.5 | 2,455 | 2,465.5 | 926,900 | 2,465.50 |
2024-01-25 | 2,476.5 | 2,520 | 2,470 | 2,516 | 607,100 | 2,516 |
2024-01-24 | 2,513 | 2,513 | 2,464 | 2,477.5 | 638,900 | 2,477.50 |
2024-01-23 | 2,539.5 | 2,568 | 2,511.5 | 2,524 | 631,400 | 2,524 |
2024-01-22 | 2,561.5 | 2,564.5 | 2,512.5 | 2,526.5 | 719,600 | 2,526.50 |
2024-01-19 | 2,566 | 2,574.5 | 2,542 | 2,561.5 | 1,030,000 | 2,561.50 |
2024-01-18 | 2,498 | 2,534 | 2,495.5 | 2,524 | 897,200 | 2,524 |
2024-01-17 | 2,560 | 2,584 | 2,500.5 | 2,503 | 923,700 | 2,503 |
2024-01-16 | 2,631 | 2,631.5 | 2,581 | 2,594.5 | 522,300 | 2,594.50 |
2024-01-15 | 2,623.5 | 2,639.5 | 2,601 | 2,634 | 875,300 | 2,634 |
2024-01-12 | 2,632 | 2,632.5 | 2,593 | 2,609 | 1,092,400 | 2,609 |
2024-01-11 | 2,592 | 2,645.5 | 2,590 | 2,603.5 | 1,645,000 | 2,603.50 |
2024-01-10 | 2,447.5 | 2,557.5 | 2,442 | 2,556 | 1,534,600 | 2,556 |
2024-01-09 | 2,424 | 2,448.5 | 2,413 | 2,434.5 | 970,900 | 2,434.50 |
2024-01-05 | 2,378.5 | 2,406 | 2,375 | 2,400 | 638,300 | 2,400 |
2024-01-04 | 2,368.5 | 2,393.5 | 2,350 | 2,389 | 831,100 | 2,389 |
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