！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
取引時間外
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,000.0 | 1,064.0 | 991.7 | 1,058.5 | +76.2 | +7.8 | 19,923,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 963.1 | 994.9 | 956.2 | 982.3 | +33.6 | +3.5 | 12,657,700 |
| 4/19 | 1,009.5 | 1,023.0 | 940.5 | 948.7 | -62.8 | -6.2 | 15,746,700 |
| 4/12 | 1,049.0 | 1,057.0 | 994.0 | 1,011.5 | -37.5 | -3.6 | 12,980,200 |
| 4/5 | 1,084.5 | 1,087.5 | 1,041.5 | 1,049.0 | -24.5 | -2.3 | 14,277,900 |
| 3/29 | 1,097.0 | 1,119.0 | 1,064.0 | 1,073.5 | -17.0 | -1.6 | 14,542,800 |
| 3/22 | 1,106.5 | 1,114.5 | 1,080.5 | 1,090.5 | -1.0 | -0.1 | 10,905,100 |
| 3/15 | 1,120.0 | 1,126.0 | 1,057.5 | 1,091.5 | -42.0 | -3.7 | 14,487,700 |
| 3/8 | 1,128.5 | 1,143.5 | 1,098.5 | 1,133.5 | +13.0 | +1.2 | 13,533,600 |
| 3/1 | 1,140.0 | 1,198.5 | 1,110.0 | 1,120.5 | -10.5 | -0.9 | 16,822,800 |
| 2/22 | 1,106.0 | 1,138.5 | 1,082.0 | 1,131.0 | +28.5 | +2.6 | 11,261,900 |
| 2/16 | 1,188.5 | 1,223.0 | 1,093.0 | 1,102.5 | -70.0 | -6.0 | 21,071,200 |
| 2/9 | 1,177.0 | 1,187.0 | 1,146.5 | 1,172.5 | +0.5 | +0.0 | 11,401,800 |
| 2/2 | 1,168.0 | 1,199.5 | 1,145.0 | 1,172.0 | +15.0 | +1.3 | 12,447,800 |
| 1/26 | 1,095.5 | 1,182.5 | 1,089.0 | 1,157.0 | +64.5 | +5.9 | 17,137,800 |
| 1/19 | 1,164.0 | 1,165.0 | 1,084.5 | 1,092.5 | -61.0 | -5.3 | 12,172,900 |
| 1/12 | 1,144.0 | 1,165.5 | 1,129.5 | 1,153.5 | +10.0 | +0.9 | 7,359,600 |
| 1/5 | 1,135.5 | 1,170.0 | 1,112.5 | 1,143.5 | +3.5 | +0.3 | 4,908,100 |
| 12/29 | 1,155.0 | 1,159.0 | 1,117.0 | 1,140.0 | +15.0 | +1.3 | 6,541,500 |
| 12/22 | 1,115.0 | 1,143.5 | 1,089.5 | 1,125.0 | +9.0 | +0.8 | 10,062,300 |
| 12/15 | 1,114.5 | 1,120.0 | 1,078.5 | 1,116.0 | +6.0 | +0.5 | 10,377,000 |
| 12/8 | 1,070.5 | 1,136.5 | 1,058.5 | 1,110.0 | +18.5 | +1.7 | 14,048,900 |
| 12/1 | 1,166.0 | 1,170.5 | 1,088.5 | 1,091.5 | -82.0 | -7.0 | 13,035,500 |
| 11/24 | 1,144.0 | 1,180.0 | 1,128.0 | 1,173.5 | +28.5 | +2.5 | 10,930,500 |
| 11/17 | 1,046.0 | 1,169.0 | 1,034.0 | 1,145.0 | +99.5 | +9.5 | 29,775,100 |
| 11/10 | 1,037.5 | 1,052.5 | 1,014.0 | 1,045.5 | +24.5 | +2.4 | 18,878,800 |
| 11/2 | 988.9 | 1,024.0 | 982.0 | 1,021.0 | +25.9 | +2.6 | 13,363,200 |
| 10/27 | 958.0 | 1,009.5 | 953.3 | 995.1 | +29.6 | +3.1 | 15,644,700 |
| 10/20 | 1,012.0 | 1,028.0 | 957.0 | 965.5 | -48.0 | -4.7 | 11,845,800 |
| 10/13 | 1,012.5 | 1,026.5 | 998.4 | 1,013.5 | +5.5 | +0.6 | 13,244,700 |
| 10/6 | 1,014.5 | 1,026.5 | 980.1 | 1,008.0 | +2.0 | +0.2 | 16,417,700 |
▶︎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