！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
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,072.5 | 1,088.5 | 1,071.0 | 1,079.0 | -1.0 | -0.1 | 3,674,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,093.5 | 1,097.0 | 1,057.5 | 1,063.5 | -32.0 | -2.9 | 3,032,300 |
| 3/12 | 1,097.0 | 1,097.5 | 1,072.5 | 1,095.5 | -16.0 | -1.4 | 3,246,400 |
| 3/11 | 1,120.0 | 1,126.0 | 1,096.0 | 1,111.5 | -22.0 | -1.9 | 3,116,800 |
| 3/8 | 1,119.0 | 1,139.5 | 1,114.5 | 1,133.5 | +5.5 | +0.5 | 3,495,500 |
| 3/7 | 1,138.0 | 1,143.5 | 1,125.0 | 1,128.0 | -3.0 | -0.3 | 2,129,200 |
| 3/6 | 1,100.0 | 1,136.5 | 1,098.5 | 1,131.0 | +8.0 | +0.7 | 3,279,600 |
| 3/5 | 1,113.0 | 1,128.5 | 1,112.0 | 1,123.0 | -3.0 | -0.3 | 2,204,100 |
| 3/4 | 1,128.5 | 1,139.0 | 1,117.0 | 1,126.0 | +5.5 | +0.5 | 2,425,200 |
| 3/1 | 1,122.0 | 1,139.5 | 1,118.0 | 1,120.5 | +10.0 | +0.9 | 2,134,400 |
| 2/29 | 1,148.0 | 1,159.0 | 1,110.0 | 1,110.5 | -49.5 | -4.3 | 5,642,900 |
| 2/28 | 1,164.0 | 1,182.5 | 1,151.5 | 1,160.0 | -15.0 | -1.3 | 2,695,100 |
| 2/27 | 1,179.0 | 1,198.5 | 1,172.5 | 1,175.0 | +5.5 | +0.5 | 2,696,900 |
| 2/26 | 1,140.0 | 1,173.0 | 1,136.0 | 1,169.5 | +38.5 | +3.4 | 3,653,500 |
| 2/22 | 1,116.0 | 1,138.5 | 1,113.0 | 1,131.0 | +9.0 | +0.8 | 2,534,000 |
| 2/21 | 1,113.5 | 1,122.0 | 1,099.5 | 1,122.0 | -0.5 | +0.0 | 3,022,800 |
| 2/20 | 1,100.0 | 1,123.0 | 1,082.0 | 1,122.5 | +17.5 | +1.6 | 3,854,400 |
| 2/19 | 1,106.0 | 1,114.5 | 1,098.0 | 1,105.0 | +2.5 | +0.2 | 1,850,700 |
| 2/16 | 1,132.0 | 1,133.5 | 1,093.0 | 1,102.5 | -8.0 | -0.7 | 4,460,300 |
| 2/15 | 1,210.0 | 1,223.0 | 1,102.0 | 1,110.5 | -78.5 | -6.6 | 8,379,200 |
| 2/14 | 1,177.0 | 1,198.5 | 1,166.5 | 1,189.0 | -4.0 | -0.3 | 4,268,700 |
| 2/13 | 1,188.5 | 1,201.5 | 1,176.5 | 1,193.0 | +20.5 | +1.8 | 3,963,000 |
| 2/9 | 1,161.0 | 1,185.0 | 1,153.5 | 1,172.5 | +16.0 | +1.4 | 2,544,500 |
| 2/8 | 1,176.0 | 1,176.0 | 1,152.0 | 1,156.5 | -7.5 | -0.6 | 2,279,800 |
| 2/7 | 1,166.0 | 1,166.0 | 1,146.5 | 1,164.0 | 0 | 0.0 | 1,976,300 |
| 2/6 | 1,159.0 | 1,166.0 | 1,148.5 | 1,164.0 | -14.5 | -1.2 | 2,699,900 |
▶︎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