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 |
---|---|---|---|---|---|---|
2025-07-10 | 2,027 | 2,032 | 1,998 | 2,004 | 689,200 | 2,004 |
2025-07-09 | 1,986 | 2,032 | 1,978.5 | 2,005.5 | 811,900 | 2,005.50 |
2025-07-08 | 1,951.5 | 1,980 | 1,950.5 | 1,977 | 463,400 | 1,977 |
2025-07-07 | 1,960 | 1,981 | 1,957.5 | 1,964.5 | 308,100 | 1,964.50 |
2025-07-04 | 1,993 | 1,997 | 1,973 | 1,976.5 | 245,600 | 1,976.50 |
2025-07-03 | 1,980 | 1,997.5 | 1,976.5 | 1,993 | 470,600 | 1,993 |
2025-07-02 | 1,944.5 | 1,972 | 1,943 | 1,970 | 712,100 | 1,970 |
2025-07-01 | 1,960.5 | 1,978.5 | 1,950.5 | 1,953 | 595,900 | 1,953 |
2025-06-30 | 1,971 | 1,993 | 1,965 | 1,977.5 | 714,000 | 1,977.50 |
2025-06-27 | 1,980 | 1,993.5 | 1,970 | 1,971 | 683,300 | 1,971 |
2025-06-26 | 1,950 | 1,982.5 | 1,949.5 | 1,979.5 | 789,300 | 1,979.50 |
2025-06-25 | 1,968 | 1,971 | 1,940.5 | 1,953.5 | 774,800 | 1,953.50 |
2025-06-24 | 1,907 | 1,994 | 1,906 | 1,975.5 | 1,804,500 | 1,975.50 |
2025-06-23 | 1,934.5 | 1,941 | 1,895 | 1,897.5 | 877,600 | 1,897.50 |
2025-06-20 | 1,932 | 1,944 | 1,920 | 1,926.5 | 1,813,800 | 1,926.50 |
2025-06-19 | 1,961.5 | 1,964 | 1,943.5 | 1,947 | 725,500 | 1,947 |
2025-06-18 | 1,945 | 1,961.5 | 1,932.5 | 1,960 | 977,400 | 1,960 |
2025-06-17 | 1,960 | 1,965.5 | 1,947.5 | 1,958.5 | 643,300 | 1,958.50 |
2025-06-16 | 1,999 | 2,003 | 1,950.5 | 1,951.5 | 956,800 | 1,951.50 |
2025-06-13 | 2,028 | 2,039.5 | 1,982.5 | 1,986 | 1,199,700 | 1,986 |
2025-06-12 | 2,030 | 2,037.5 | 1,993.5 | 2,022.5 | 923,500 | 2,022.50 |
2025-06-11 | 2,030 | 2,044.5 | 2,023.5 | 2,043 | 616,200 | 2,043 |
2025-06-10 | 2,030 | 2,037 | 2,001.5 | 2,023 | 624,300 | 2,023 |
2025-06-09 | 2,006.5 | 2,045 | 2,000 | 2,029 | 683,900 | 2,029 |
2025-06-06 | 2,000 | 2,016 | 1,997.5 | 2,000 | 597,600 | 2,000 |
2025-06-05 | 1,998.5 | 2,013.5 | 1,994 | 2,009.5 | 667,200 | 2,009.50 |
2025-06-04 | 2,012 | 2,014.5 | 1,975.5 | 1,983 | 742,700 | 1,983 |
2025-06-03 | 2,002 | 2,012 | 1,988.5 | 2,000.5 | 619,800 | 2,000.50 |
2025-06-02 | 2,034 | 2,050 | 2,001.5 | 2,002 | 606,100 | 2,002 |
2025-05-30 | 2,030.5 | 2,069.5 | 2,029.5 | 2,055.5 | 651,800 | 2,055.50 |
2025-05-29 | 2,065.5 | 2,079 | 2,047 | 2,048 | 612,500 | 2,048 |
2025-05-28 | 2,128.5 | 2,129 | 2,055.5 | 2,056 | 1,039,800 | 2,056 |
2025-05-27 | 2,121.5 | 2,134.5 | 2,112.5 | 2,116 | 328,600 | 2,116 |
2025-05-26 | 2,078 | 2,115 | 2,070.5 | 2,115 | 594,700 | 2,115 |
2025-05-23 | 2,051 | 2,101.5 | 2,051 | 2,087 | 635,300 | 2,087 |
2025-05-22 | 2,039 | 2,058 | 2,035.5 | 2,046 | 480,900 | 2,046 |
2025-05-21 | 2,059 | 2,077.5 | 2,035.5 | 2,065 | 635,200 | 2,065 |
2025-05-20 | 2,045 | 2,045.5 | 2,018 | 2,029.5 | 837,000 | 2,029.50 |
2025-05-19 | 2,033 | 2,059.5 | 2,018 | 2,045 | 722,300 | 2,045 |
2025-05-16 | 2,064.5 | 2,090.5 | 2,050 | 2,078 | 930,500 | 2,078 |
2025-05-15 | 2,065 | 2,071 | 2,044 | 2,066 | 781,700 | 2,066 |
2025-05-14 | 2,082.5 | 2,135 | 2,016 | 2,065 | 1,459,800 | 2,065 |
2025-05-13 | 2,127 | 2,193.5 | 2,088 | 2,108 | 2,375,800 | 2,108 |
2025-05-12 | 2,172 | 2,186 | 2,155 | 2,177 | 673,800 | 2,177 |
2025-05-09 | 2,145 | 2,182.5 | 2,129 | 2,164 | 585,400 | 2,164 |
2025-05-08 | 2,140 | 2,160 | 2,119 | 2,139.5 | 631,800 | 2,139.50 |
2025-05-07 | 2,191 | 2,195 | 2,126 | 2,140.5 | 843,400 | 2,140.50 |
2025-05-02 | 2,159 | 2,191 | 2,152.5 | 2,185.5 | 410,400 | 2,185.50 |
2025-05-01 | 2,159.5 | 2,193.5 | 2,149 | 2,183.5 | 519,400 | 2,183.50 |
2025-04-30 | 2,185.5 | 2,191 | 2,137.5 | 2,150 | 746,100 | 2,150 |
2025-04-28 | 2,131.5 | 2,178 | 2,126.5 | 2,163.5 | 1,481,900 | 2,163.50 |
2025-04-25 | 2,153 | 2,174.5 | 2,131.5 | 2,131.5 | 656,600 | 2,131.50 |
2025-04-24 | 2,132 | 2,153 | 2,123 | 2,131 | 484,000 | 2,131 |
2025-04-23 | 2,168 | 2,168 | 2,138 | 2,145 | 541,200 | 2,145 |
2025-04-22 | 2,137 | 2,148 | 2,103 | 2,122 | 452,700 | 2,122 |
2025-04-21 | 2,175.5 | 2,191.5 | 2,113 | 2,131 | 673,300 | 2,131 |
2025-04-18 | 2,168 | 2,203.5 | 2,146.5 | 2,192 | 447,000 | 2,192 |
2025-04-17 | 2,123 | 2,150 | 2,112 | 2,150 | 482,500 | 2,150 |
2025-04-16 | 2,125 | 2,130 | 2,082.5 | 2,113 | 450,700 | 2,113 |
2025-04-15 | 2,114 | 2,118 | 2,090 | 2,117.5 | 459,200 | 2,117.50 |
2025-04-14 | 2,107.5 | 2,123 | 2,093.5 | 2,093.5 | 451,800 | 2,093.50 |
2025-04-11 | 2,076 | 2,097 | 2,048.5 | 2,096.5 | 758,400 | 2,096.50 |
2025-04-10 | 2,105.5 | 2,115 | 2,070.5 | 2,102.5 | 798,800 | 2,102.50 |
2025-04-09 | 2,017.5 | 2,055 | 1,996.5 | 2,014.5 | 1,057,600 | 2,014.50 |
2025-04-08 | 2,051 | 2,075.5 | 2,030.5 | 2,050 | 889,600 | 2,050 |
2025-04-07 | 2,011 | 2,052.5 | 1,986 | 2,002 | 1,817,500 | 2,002 |
2025-04-04 | 2,104 | 2,131.5 | 2,081 | 2,130 | 1,080,500 | 2,130 |
2025-04-03 | 2,084 | 2,142.5 | 2,083 | 2,134 | 869,900 | 2,134 |
2025-04-02 | 2,187.5 | 2,187.5 | 2,147.5 | 2,155 | 448,100 | 2,155 |
2025-04-01 | 2,156.5 | 2,176 | 2,144 | 2,150 | 544,900 | 2,150 |
2025-03-31 | 2,138 | 2,198.5 | 2,112.5 | 2,135 | 978,500 | 2,135 |
2025-03-28 | 2,218.5 | 2,220 | 2,190.5 | 2,209 | 528,700 | 2,209 |
2025-03-27 | 2,252 | 2,270 | 2,222 | 2,241.5 | 632,100 | 2,241.50 |
2025-03-26 | 2,262 | 2,262 | 2,232 | 2,250 | 549,300 | 2,250 |
2025-03-25 | 2,240 | 2,249.5 | 2,217.5 | 2,242.5 | 369,700 | 2,242.50 |
2025-03-24 | 2,246 | 2,246.5 | 2,218 | 2,232 | 464,400 | 2,232 |
2025-03-21 | 2,236.5 | 2,270 | 2,236.5 | 2,258 | 582,900 | 2,258 |
2025-03-19 | 2,230 | 2,264 | 2,229.5 | 2,259 | 417,100 | 2,259 |
2025-03-18 | 2,255 | 2,261.5 | 2,246.5 | 2,250.5 | 335,300 | 2,250.50 |
2025-03-17 | 2,234 | 2,265.5 | 2,234 | 2,254.5 | 347,100 | 2,254.50 |
2025-03-14 | 2,230 | 2,242.5 | 2,205.5 | 2,230 | 923,400 | 2,230 |
2025-03-13 | 2,280 | 2,284.5 | 2,234.5 | 2,237 | 838,800 | 2,237 |
2025-03-12 | 2,203 | 2,263 | 2,199 | 2,253 | 1,319,500 | 2,253 |
2025-03-11 | 2,224.5 | 2,226 | 2,156.5 | 2,185 | 1,359,400 | 2,185 |
2025-03-10 | 2,176.5 | 2,230 | 2,164 | 2,228.5 | 908,900 | 2,228.50 |
2025-03-07 | 2,181 | 2,191 | 2,163 | 2,180 | 592,800 | 2,180 |
2025-03-06 | 2,134.5 | 2,191 | 2,126.5 | 2,191 | 933,400 | 2,191 |
2025-03-05 | 2,119 | 2,139 | 2,114.5 | 2,117.5 | 659,600 | 2,117.50 |
2025-03-04 | 2,086 | 2,126 | 2,078 | 2,119 | 1,258,200 | 2,119 |
2025-03-03 | 2,150 | 2,170.5 | 2,095.5 | 2,107.5 | 898,500 | 2,107.50 |
2025-02-28 | 2,155 | 2,171 | 2,122 | 2,136.5 | 1,121,500 | 2,136.50 |
2025-02-27 | 2,217.5 | 2,220.5 | 2,172 | 2,180 | 669,500 | 2,180 |
2025-02-26 | 2,220 | 2,236.5 | 2,198.5 | 2,229 | 784,500 | 2,229 |
2025-02-25 | 2,193.5 | 2,205.5 | 2,175.5 | 2,198.5 | 737,400 | 2,198.50 |
2025-02-21 | 2,213 | 2,232 | 2,188.5 | 2,194.5 | 1,284,200 | 2,194.50 |
2025-02-20 | 2,175.5 | 2,206 | 2,173.5 | 2,195.5 | 551,200 | 2,195.50 |
2025-02-19 | 2,193.5 | 2,233 | 2,178 | 2,189.5 | 575,000 | 2,189.50 |
2025-02-18 | 2,151 | 2,184.5 | 2,148 | 2,171.5 | 438,200 | 2,171.50 |
2025-02-17 | 2,167 | 2,190.5 | 2,151.5 | 2,160 | 409,900 | 2,160 |
2025-02-14 | 2,169.5 | 2,178 | 2,148.5 | 2,167 | 418,300 | 2,167 |
2025-02-13 | 2,196.5 | 2,196.5 | 2,156 | 2,169 | 1,161,800 | 2,169 |
2025-02-12 | 2,177 | 2,177.5 | 2,130.5 | 2,146.5 | 1,768,300 | 2,146.50 |
2025-02-10 | 2,100 | 2,219.5 | 2,086.5 | 2,184 | 3,195,500 | 2,184 |
2025-02-07 | 2,051.5 | 2,070 | 2,049 | 2,062.5 | 821,900 | 2,062.50 |
2025-02-06 | 2,037 | 2,056 | 2,027 | 2,041 | 985,200 | 2,041 |
2025-02-05 | 2,050 | 2,055.5 | 2,011 | 2,035.5 | 1,271,900 | 2,035.50 |
2025-02-04 | 2,066.5 | 2,115.5 | 2,053.5 | 2,057.5 | 1,222,700 | 2,057.50 |
2025-02-03 | 2,075 | 2,084 | 2,027 | 2,040.5 | 1,119,100 | 2,040.50 |
2025-01-31 | 2,111 | 2,112 | 2,099.5 | 2,106.5 | 1,015,300 | 2,106.50 |
2025-01-30 | 2,102 | 2,115 | 2,098.5 | 2,111 | 532,400 | 2,111 |
2025-01-29 | 2,114 | 2,129 | 2,099 | 2,108 | 490,400 | 2,108 |
2025-01-28 | 2,114 | 2,124.5 | 2,097.5 | 2,109 | 478,900 | 2,109 |
2025-01-27 | 2,105 | 2,122 | 2,085 | 2,114 | 484,900 | 2,114 |
2025-01-24 | 2,109 | 2,116.5 | 2,084.5 | 2,084.5 | 411,300 | 2,084.50 |
2025-01-23 | 2,088.5 | 2,108.5 | 2,080.5 | 2,102 | 545,800 | 2,102 |
2025-01-22 | 2,111.5 | 2,127 | 2,098 | 2,102 | 467,700 | 2,102 |
2025-01-21 | 2,112 | 2,123.5 | 2,102.5 | 2,119 | 400,800 | 2,119 |
2025-01-20 | 2,079 | 2,120.5 | 2,079 | 2,111.5 | 568,200 | 2,111.50 |
2025-01-17 | 2,091.5 | 2,105 | 2,080.5 | 2,083.5 | 865,700 | 2,083.50 |
2025-01-16 | 2,091.5 | 2,099 | 2,076.5 | 2,091 | 1,100,200 | 2,091 |
2025-01-15 | 2,121.5 | 2,126.5 | 2,071.5 | 2,079 | 1,013,900 | 2,079 |
2025-01-14 | 2,100 | 2,129.5 | 2,088 | 2,121.5 | 1,150,300 | 2,121.50 |
2025-01-10 | 2,157 | 2,165.5 | 2,099 | 2,114.5 | 1,124,900 | 2,114.50 |
2025-01-09 | 2,186 | 2,192.5 | 2,157 | 2,163.5 | 841,900 | 2,163.50 |
2025-01-08 | 2,240 | 2,252.5 | 2,194.5 | 2,197 | 1,069,400 | 2,197 |
2025-01-07 | 2,239 | 2,254.5 | 2,226.5 | 2,250 | 709,600 | 2,250 |
2025-01-06 | 2,256 | 2,262 | 2,218 | 2,218 | 953,300 | 2,218 |
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