！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) | 1,996.0 (24/04/19) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,097.5 | 2,122.5 | 2,088.5 | 2,122.5 | +51.0 | +2.5 | 1,347,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/19 | 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 |
| 3/13 | 2,174.0 | 2,221.0 | 2,174.0 | 2,196.0 | +44.0 | +2.0 | 1,646,900 |
| 3/12 | 2,140.0 | 2,158.0 | 2,125.5 | 2,152.0 | -3.5 | -0.2 | 1,409,200 |
| 3/11 | 2,153.5 | 2,172.0 | 2,138.5 | 2,155.5 | -9.5 | -0.4 | 1,043,400 |
| 3/8 | 2,150.0 | 2,181.5 | 2,144.5 | 2,165.0 | -15.0 | -0.7 | 1,054,700 |
| 3/7 | 2,201.0 | 2,211.0 | 2,161.5 | 2,180.0 | -11.5 | -0.5 | 1,513,700 |
| 3/6 | 2,149.0 | 2,200.5 | 2,149.0 | 2,191.5 | +31.0 | +1.4 | 1,966,900 |
| 3/5 | 2,132.5 | 2,166.5 | 2,124.5 | 2,160.5 | +21.5 | +1.0 | 1,299,500 |
| 3/4 | 2,178.0 | 2,181.0 | 2,121.0 | 2,139.0 | -47.0 | -2.2 | 2,238,300 |
| 3/1 | 2,189.0 | 2,217.5 | 2,185.0 | 2,186.0 | +16.0 | +0.7 | 1,536,600 |
| 2/29 | 2,188.0 | 2,198.0 | 2,151.0 | 2,170.0 | -21.0 | -1.0 | 1,878,500 |
| 2/28 | 2,251.0 | 2,257.0 | 2,176.0 | 2,191.0 | -79.0 | -3.5 | 2,847,900 |
| 2/27 | 2,241.0 | 2,284.5 | 2,223.5 | 2,270.0 | 0 | 0.0 | 1,565,100 |
| 2/26 | 2,257.0 | 2,309.5 | 2,255.0 | 2,270.0 | +19.0 | +0.8 | 2,353,400 |
| 2/22 | 2,311.0 | 2,312.5 | 2,223.0 | 2,251.0 | -58.0 | -2.5 | 4,051,500 |
| 2/21 | 2,290.0 | 2,309.0 | 2,275.5 | 2,309.0 | -9.5 | -0.4 | 858,300 |
| 2/20 | 2,301.0 | 2,327.5 | 2,288.0 | 2,318.5 | +22.0 | +1.0 | 656,200 |
| 2/19 | 2,305.0 | 2,309.5 | 2,267.0 | 2,296.5 | -26.0 | -1.1 | 1,111,900 |
| 2/16 | 2,333.5 | 2,340.5 | 2,290.5 | 2,322.5 | +16.0 | +0.7 | 1,469,900 |
| 2/15 | 2,363.5 | 2,364.0 | 2,263.5 | 2,306.5 | -19.0 | -0.8 | 1,630,600 |
| 2/14 | 2,341.0 | 2,385.5 | 2,317.0 | 2,325.5 | -45.0 | -1.9 | 1,215,700 |
| 2/13 | 2,323.0 | 2,373.5 | 2,271.0 | 2,370.5 | +48.5 | +2.1 | 1,353,300 |
| 2/9 | 2,359.0 | 2,396.5 | 2,259.0 | 2,322.0 | -22.0 | -0.9 | 2,270,100 |
| 2/8 | 2,355.0 | 2,365.0 | 2,300.0 | 2,344.0 | -1.0 | +0.0 | 1,713,500 |
| 2/7 | 2,361.0 | 2,398.0 | 2,343.0 | 2,345.0 | -46.0 | -1.9 | 1,105,700 |
| 2/6 | 2,440.0 | 2,451.0 | 2,386.5 | 2,391.0 | -62.0 | -2.5 | 700,300 |
| 2/5 | 2,472.0 | 2,474.5 | 2,429.5 | 2,453.0 | -2.5 | -0.1 | 662,200 |
▶︎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