4613東証P貸借
業種 化学
関西ペイント 株価時系列データ
PTS
2,216
円
(22:29)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,645.5 (24/01/11) | 1,996.0 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,645.5 (24/01/11) | 1,996.0 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 2,229.5 | 2,236.0 | 2,198.5 | 2,216.0 | -20.0 | -0.9 | 826,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/16 | 2,240.0 | 2,242.5 | 2,215.5 | 2,236.0 | +31.0 | +1.4 | 979,500 |
| 5/15 | 2,225.0 | 2,229.0 | 2,192.0 | 2,205.0 | -11.5 | -0.5 | 1,183,100 |
| 5/14 | 2,239.5 | 2,241.5 | 2,194.0 | 2,216.5 | -23.5 | -1.1 | 2,116,700 |
| 5/13 | 2,290.0 | 2,300.5 | 2,226.0 | 2,240.0 | +157.5 | +7.6 | 5,011,900 |
| 5/10 | 2,112.5 | 2,123.5 | 2,068.0 | 2,082.5 | -30.0 | -1.4 | 1,279,200 |
| 5/9 | 2,137.0 | 2,137.0 | 2,112.5 | 2,112.5 | -4.0 | -0.2 | 473,500 |
| 5/8 | 2,106.5 | 2,130.5 | 2,102.5 | 2,116.5 | -6.0 | -0.3 | 790,300 |
| 5/7 | 2,097.5 | 2,122.5 | 2,088.5 | 2,122.5 | +51.0 | +2.5 | 1,347,500 |
| 5/2 | 2,058.0 | 2,085.0 | 2,050.0 | 2,071.5 | +10.5 | +0.5 | 664,200 |
| 5/1 | 2,065.0 | 2,066.5 | 2,041.0 | 2,061.0 | -4.0 | -0.2 | 706,600 |
| 4/30 | 2,077.0 | 2,077.0 | 2,047.5 | 2,065.0 | +5.0 | +0.2 | 683,900 |
| 4/26 | 2,013.0 | 2,060.0 | 2,009.0 | 2,060.0 | +32.0 | +1.6 | 3,068,000 |
| 4/25 | 2,030.0 | 2,034.5 | 2,011.0 | 2,028.0 | -4.0 | -0.2 | 829,300 |
| 4/24 | 2,014.5 | 2,032.5 | 2,008.0 | 2,032.0 | -9.0 | -0.4 | 1,130,200 |
| 4/23 | 2,074.0 | 2,075.5 | 2,037.5 | 2,041.0 | -20.0 | -1.0 | 865,600 |
| 4/22 | 2,046.0 | 2,061.0 | 2,030.0 | 2,061.0 | +33.5 | +1.7 | 571,200 |
| 4/19 | 2,051.5 | 2,055.5 | 1,996.0 | 2,027.5 | -36.0 | -1.7 | 1,300,600 |
| 4/18 | 2,053.5 | 2,068.5 | 2,040.0 | 2,063.5 | +33.5 | +1.7 | 1,000,200 |
| 4/17 | 2,050.5 | 2,065.0 | 2,027.5 | 2,030.0 | -27.5 | -1.3 | 1,122,500 |
| 4/16 | 2,082.0 | 2,086.0 | 2,050.5 | 2,057.5 | -26.5 | -1.3 | 942,000 |
| 4/15 | 2,079.0 | 2,084.0 | 2,058.0 | 2,084.0 | -11.5 | -0.6 | 886,800 |
| 4/12 | 2,090.0 | 2,111.0 | 2,088.0 | 2,095.5 | +10.5 | +0.5 | 944,000 |
| 4/11 | 2,088.0 | 2,099.5 | 2,069.5 | 2,085.0 | -25.0 | -1.2 | 857,400 |
| 4/10 | 2,111.0 | 2,120.0 | 2,103.5 | 2,110.0 | +9.5 | +0.5 | 954,000 |
| 4/9 | 2,129.0 | 2,132.0 | 2,082.5 | 2,100.5 | -24.5 | -1.2 | 1,517,100 |
| 4/8 | 2,185.0 | 2,191.0 | 2,123.5 | 2,125.0 | -72.5 | -3.3 | 1,928,800 |
| 4/5 | 2,158.5 | 2,202.0 | 2,153.0 | 2,197.5 | +21.0 | +1.0 | 901,600 |
| 4/4 | 2,184.0 | 2,197.5 | 2,169.5 | 2,176.5 | +15.0 | +0.7 | 634,900 |
| 4/3 | 2,150.0 | 2,173.0 | 2,148.0 | 2,161.5 | +21.5 | +1.0 | 816,100 |
| 4/2 | 2,168.0 | 2,170.5 | 2,129.0 | 2,140.0 | -37.5 | -1.7 | 952,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて