！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
1,049.6
円
(12:39)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,027.0 | 1,055.0 | 1,007.0 | 1,051.0 | +35.5 | +3.5 | 6,268,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,084.5 | 1,087.5 | 940.5 | 1,015.5 | -58.0 | -5.4 | 59,797,700 |
| 24/03 | 1,122.0 | 1,143.5 | 1,057.5 | 1,073.5 | -37.0 | -3.3 | 55,603,600 |
| 24/02 | 1,152.5 | 1,223.0 | 1,082.0 | 1,110.5 | -58.0 | -5.0 | 62,589,700 |
| 24/01 | 1,135.5 | 1,199.5 | 1,084.5 | 1,168.5 | +28.5 | +2.5 | 49,859,800 |
| 23/12 | 1,105.0 | 1,159.0 | 1,058.5 | 1,140.0 | +35.5 | +3.2 | 43,650,800 |
| 23/11 | 1,019.0 | 1,180.0 | 1,002.5 | 1,104.5 | +97.5 | +9.7 | 76,990,100 |
| 23/10 | 1,014.5 | 1,028.0 | 953.3 | 1,007.0 | +1.0 | +0.1 | 63,524,800 |
| 23/09 | 1,139.5 | 1,201.0 | 1,001.5 | 1,006.0 | -120.0 | -10.7 | 78,162,700 |
| 23/08 | 1,305.0 | 1,313.0 | 1,065.0 | 1,126.0 | -176.0 | -13.5 | 84,693,900 |
| 23/07 | 1,194.0 | 1,304.0 | 1,126.0 | 1,302.0 | +119.0 | +10.1 | 101,061,000 |
| 23/06 | 1,078.0 | 1,288.0 | 1,065.0 | 1,183.0 | +112.0 | +10.5 | 103,952,700 |
| 23/05 | 1,240.0 | 1,285.0 | 1,062.0 | 1,071.0 | -152.0 | -12.4 | 107,055,000 |
| 23/04 | 1,214.0 | 1,270.0 | 1,188.0 | 1,223.0 | -15.0 | -1.2 | 64,848,500 |
| 23/03 | 1,182.0 | 1,250.0 | 1,134.0 | 1,238.0 | +49.0 | +4.1 | 77,156,200 |
| 23/02 | 1,190.0 | 1,283.0 | 1,123.0 | 1,189.0 | +12.0 | +1.0 | 55,022,900 |
| 23/01 | 1,036.0 | 1,208.0 | 1,010.0 | 1,177.0 | +138.0 | +13.3 | 123,578,400 |
| 22/12 | 1,140.0 | 1,207.0 | 1,014.0 | 1,039.0 | -81.0 | -7.2 | 63,642,300 |
| 22/11 | 955.0 | 1,142.0 | 941.0 | 1,120.0 | +170.0 | +17.9 | 84,039,500 |
| 22/10 | 976.0 | 1,023.0 | 895.0 | 950.0 | -29.0 | -3.0 | 72,841,700 |
| 22/09 | 1,075.0 | 1,130.0 | 969.0 | 979.0 | -107.0 | -9.9 | 57,671,400 |
| 22/08 | 1,016.0 | 1,149.0 | 1,002.0 | 1,086.0 | +76.0 | +7.5 | 74,206,600 |
| 22/07 | 1,030.0 | 1,151.0 | 997.0 | 1,010.0 | -1.0 | -0.1 | 72,491,100 |
| 22/06 | 955.0 | 1,074.0 | 878.0 | 1,011.0 | +53.0 | +5.5 | 84,026,600 |
| 22/05 | 1,042.0 | 1,095.0 | 917.0 | 958.0 | -81.0 | -7.8 | 88,046,400 |
| 22/04 | 1,067.0 | 1,144.0 | 981.0 | 1,039.0 | -43.0 | -4.0 | 56,069,500 |
| 22/03 | 1,023.0 | 1,122.0 | 914.0 | 1,082.0 | +63.0 | +6.2 | 109,332,800 |
| 22/02 | 905.0 | 1,071.0 | 843.0 | 1,019.0 | +110.0 | +12.1 | 93,033,500 |
| 22/01 | 1,250.0 | 1,314.0 | 862.0 | 909.0 | -345.0 | -27.5 | 184,817,200 |
| 21/12 | 1,193.0 | 1,368.0 | 1,168.0 | 1,254.0 | +61.0 | +5.1 | 40,339,800 |
| 21/11 | 1,239.0 | 1,309.0 | 1,168.0 | 1,193.0 | -26.0 | -2.1 | 42,984,700 |
▶︎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