！決算発表予定日 2024/05/15
4612東証P貸借
業種 化学
日本ペイントホールディングス 株価時系列データ
PTS
982
円
(20:36)
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 |
|---|---|
| 1,313.0 (23/08/01) | 940.5 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,223.0 (24/02/15) | 940.5 (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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 972.0 | 982.9 | 962.1 | 982.3 | +9.8 | +1.0 | 2,519,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 977.4 | 982.5 | 968.1 | 972.5 | +2.2 | +0.2 | 2,273,300 |
| 4/24 | 966.0 | 979.5 | 961.2 | 970.3 | -3.3 | -0.3 | 2,510,400 |
| 4/23 | 993.5 | 994.9 | 964.6 | 973.6 | -2.0 | -0.2 | 3,034,400 |
| 4/22 | 963.1 | 975.9 | 956.2 | 975.6 | +26.9 | +2.8 | 2,320,500 |
| 4/19 | 999.6 | 999.7 | 940.5 | 948.7 | -59.8 | -5.9 | 5,659,600 |
| 4/18 | 1,004.0 | 1,019.0 | 1,001.5 | 1,008.5 | +13.0 | +1.3 | 2,063,700 |
| 4/17 | 1,017.5 | 1,017.5 | 995.5 | 995.5 | -19.5 | -1.9 | 2,543,400 |
| 4/16 | 996.0 | 1,023.0 | 992.2 | 1,015.0 | +1.0 | +0.1 | 3,382,800 |
| 4/15 | 1,009.5 | 1,014.0 | 1,000.0 | 1,014.0 | +2.5 | +0.3 | 2,097,200 |
| 4/12 | 1,023.0 | 1,027.5 | 1,009.0 | 1,011.5 | -8.0 | -0.8 | 2,514,800 |
| 4/11 | 1,010.0 | 1,020.5 | 994.0 | 1,019.5 | +1.5 | +0.2 | 2,874,900 |
| 4/10 | 1,030.0 | 1,034.0 | 1,016.0 | 1,018.0 | -13.5 | -1.3 | 2,234,100 |
| 4/9 | 1,038.5 | 1,047.0 | 1,026.5 | 1,031.5 | -7.0 | -0.7 | 2,294,100 |
| 4/8 | 1,049.0 | 1,057.0 | 1,032.0 | 1,038.5 | -10.5 | -1.0 | 3,062,300 |
| 4/5 | 1,061.0 | 1,066.0 | 1,041.5 | 1,049.0 | -14.0 | -1.3 | 3,286,500 |
| 4/4 | 1,065.0 | 1,079.0 | 1,059.5 | 1,063.0 | +5.5 | +0.5 | 2,684,800 |
| 4/3 | 1,059.0 | 1,062.0 | 1,048.0 | 1,057.5 | -13.5 | -1.3 | 2,993,700 |
| 4/2 | 1,072.5 | 1,077.5 | 1,065.0 | 1,071.0 | -10.5 | -1.0 | 3,426,400 |
| 4/1 | 1,084.5 | 1,087.5 | 1,072.0 | 1,081.5 | +8.0 | +0.8 | 1,886,500 |
| 3/29 | 1,090.0 | 1,090.0 | 1,072.0 | 1,073.5 | -11.0 | -1.0 | 1,977,800 |
| 3/28 | 1,107.0 | 1,108.0 | 1,069.0 | 1,084.5 | -25.0 | -2.3 | 3,748,400 |
| 3/27 | 1,103.5 | 1,119.0 | 1,091.0 | 1,109.5 | +18.5 | +1.7 | 3,256,600 |
| 3/26 | 1,064.0 | 1,095.0 | 1,064.0 | 1,091.0 | +17.5 | +1.6 | 2,809,000 |
| 3/25 | 1,097.0 | 1,100.5 | 1,068.5 | 1,073.5 | -17.0 | -1.6 | 2,751,000 |
| 3/22 | 1,091.0 | 1,103.0 | 1,087.0 | 1,090.5 | -8.0 | -0.7 | 2,742,100 |
| 3/21 | 1,114.5 | 1,114.5 | 1,092.0 | 1,098.5 | +0.5 | +0.1 | 2,938,300 |
| 3/19 | 1,106.5 | 1,110.5 | 1,080.5 | 1,098.0 | -9.0 | -0.8 | 3,469,000 |
| 3/18 | 1,106.5 | 1,112.0 | 1,100.0 | 1,107.0 | +15.5 | +1.4 | 1,755,700 |
| 3/15 | 1,076.5 | 1,101.5 | 1,070.0 | 1,091.5 | +7.0 | +0.7 | 2,998,000 |
| 3/14 | 1,073.0 | 1,089.5 | 1,067.0 | 1,084.5 | +21.0 | +2.0 | 2,094,200 |
▶︎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