!決算発表予定日 2024/05/10
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
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 |
---|---|
2,645.5 (24/01/11) | 1,896.0 (23/04/28) |
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) |
---|---|---|---|---|---|---|---|
4/26 | 2,013.0 | 2,060.0 | 2,009.0 | 2,060.0 | +32.0 | +1.6 | 3,068,000 |
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 | 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 |
4/1 | 2,180.0 | 2,198.5 | 2,163.0 | 2,177.5 | +1.5 | +0.1 | 657,700 |
3/29 | 2,159.0 | 2,179.5 | 2,156.5 | 2,176.0 | +17.5 | +0.8 | 381,600 |
3/28 | 2,190.0 | 2,191.0 | 2,155.5 | 2,158.5 | -45.5 | -2.1 | 591,900 |
3/27 | 2,216.5 | 2,217.0 | 2,183.5 | 2,204.0 | -7.5 | -0.3 | 998,400 |
3/26 | 2,193.0 | 2,214.5 | 2,188.0 | 2,211.5 | +6.0 | +0.3 | 553,900 |
3/25 | 2,232.5 | 2,236.5 | 2,198.5 | 2,205.5 | -13.5 | -0.6 | 946,900 |
3/22 | 2,224.0 | 2,245.5 | 2,198.0 | 2,219.0 | -5.0 | -0.2 | 851,300 |
3/21 | 2,268.0 | 2,273.0 | 2,222.5 | 2,224.0 | +3.0 | +0.1 | 875,400 |
3/19 | 2,215.0 | 2,235.0 | 2,200.5 | 2,221.0 | -23.0 | -1.0 | 784,100 |
3/18 | 2,225.0 | 2,258.0 | 2,215.0 | 2,244.0 | +33.0 | +1.5 | 973,200 |
3/15 | 2,224.0 | 2,230.5 | 2,205.0 | 2,211.0 | -18.5 | -0.8 | 1,209,800 |
3/14 | 2,196.0 | 2,232.5 | 2,194.5 | 2,229.5 | +33.5 | +1.5 | 1,384,600 |
▶︎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