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
2,198.7
円
(11:18)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,749.0 (24/06/10) | 1,996.0 (24/04/19) |
昨年来高値 | 昨年来安値 |
---|---|
2,749.0 (24/06/10) | 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) |
---|---|---|---|---|---|---|---|
2/19 | 2,193.5 | 2,233.0 | 2,178.0 | 2,198.5 | +27.0 | +1.2 | 294,600 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/30 | 2,259.0 | 2,263.0 | 2,246.0 | 2,263.0 | +3.5 | +0.2 | 547,900 |
12/27 | 2,255.0 | 2,264.5 | 2,241.5 | 2,259.5 | +10.5 | +0.5 | 552,600 |
12/26 | 2,255.0 | 2,262.0 | 2,238.5 | 2,249.0 | +7.0 | +0.3 | 646,300 |
12/25 | 2,266.5 | 2,271.0 | 2,231.0 | 2,242.0 | -24.5 | -1.1 | 474,000 |
12/24 | 2,258.0 | 2,274.5 | 2,240.5 | 2,266.5 | +37.5 | +1.7 | 757,000 |
12/23 | 2,228.0 | 2,245.5 | 2,210.5 | 2,229.0 | +12.5 | +0.6 | 706,000 |
12/20 | 2,208.5 | 2,230.0 | 2,201.5 | 2,216.5 | +22.5 | +1.0 | 925,400 |
12/19 | 2,161.5 | 2,204.5 | 2,161.5 | 2,194.0 | +11.0 | +0.5 | 774,400 |
12/18 | 2,165.0 | 2,205.5 | 2,165.0 | 2,183.0 | +18.0 | +0.8 | 1,146,100 |
12/17 | 2,159.0 | 2,192.5 | 2,156.5 | 2,165.0 | +3.0 | +0.1 | 969,300 |
12/16 | 2,189.0 | 2,199.5 | 2,156.0 | 2,162.0 | -16.0 | -0.7 | 778,000 |
12/13 | 2,172.0 | 2,209.5 | 2,170.0 | 2,178.0 | -9.0 | -0.4 | 1,140,900 |
12/12 | 2,181.5 | 2,199.0 | 2,170.0 | 2,187.0 | +15.5 | +0.7 | 1,193,800 |
12/11 | 2,179.5 | 2,179.5 | 2,160.0 | 2,171.5 | +16.5 | +0.8 | 782,800 |
12/10 | 2,175.0 | 2,177.0 | 2,153.0 | 2,155.0 | +5.0 | +0.2 | 735,900 |
12/9 | 2,152.0 | 2,174.0 | 2,139.5 | 2,150.0 | +13.0 | +0.6 | 575,000 |
12/6 | 2,133.5 | 2,141.5 | 2,129.5 | 2,137.0 | +13.0 | +0.6 | 671,400 |
12/5 | 2,156.0 | 2,165.0 | 2,106.0 | 2,124.0 | -31.5 | -1.5 | 826,500 |
12/4 | 2,150.5 | 2,162.5 | 2,139.0 | 2,155.5 | +5.0 | +0.2 | 716,100 |
12/3 | 2,154.0 | 2,165.0 | 2,146.5 | 2,150.5 | +8.0 | +0.4 | 907,000 |
12/2 | 2,128.0 | 2,157.5 | 2,127.5 | 2,142.5 | +9.0 | +0.4 | 984,300 |
11/29 | 2,125.0 | 2,153.0 | 2,125.0 | 2,133.5 | +8.5 | +0.4 | 773,400 |
11/28 | 2,100.0 | 2,140.0 | 2,100.0 | 2,125.0 | +19.0 | +0.9 | 1,511,700 |
11/27 | 2,137.5 | 2,161.0 | 2,091.5 | 2,106.0 | -48.0 | -2.2 | 1,711,200 |
11/26 | 2,143.0 | 2,173.5 | 2,138.5 | 2,154.0 | +32.0 | +1.5 | 1,265,200 |
11/25 | 2,106.5 | 2,134.0 | 2,099.5 | 2,122.0 | +21.5 | +1.0 | 2,910,300 |
11/22 | 2,117.0 | 2,135.5 | 2,100.5 | 2,100.5 | -23.0 | -1.1 | 1,157,300 |
11/21 | 2,107.0 | 2,136.0 | 2,107.0 | 2,123.5 | +10.0 | +0.5 | 1,027,900 |
11/20 | 2,160.0 | 2,165.0 | 2,113.5 | 2,113.5 | -46.5 | -2.2 | 1,036,800 |
11/19 | 2,129.0 | 2,172.0 | 2,126.0 | 2,160.0 | +25.5 | +1.2 | 1,570,500 |
▶︎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