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
2,199.2
円
(13:25)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,749.0 (24/06/10) | 1,996.0 (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) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,128.0 | 2,209.5 | 2,106.0 | 2,199.0 | +65.5 | +3.1 | 10,887,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 2,457.0 | 2,480.0 | 2,091.5 | 2,133.5 | -366.5 | -14.7 | 35,236,200 |
| 24/10 | 2,549.0 | 2,585.5 | 2,432.0 | 2,500.0 | -52.0 | -2.0 | 21,038,000 |
| 24/09 | 2,594.0 | 2,714.5 | 2,513.0 | 2,552.0 | -49.5 | -1.9 | 25,025,600 |
| 24/08 | 2,465.5 | 2,622.5 | 2,193.5 | 2,601.5 | +127.5 | +5.2 | 26,087,000 |
| 24/07 | 2,599.5 | 2,605.0 | 2,356.0 | 2,474.0 | -116.0 | -4.5 | 21,958,700 |
| 24/06 | 2,570.0 | 2,749.0 | 2,504.5 | 2,590.0 | -30.0 | -1.2 | 34,714,400 |
| 24/05 | 2,065.0 | 2,649.5 | 2,041.0 | 2,620.0 | +555.0 | +26.9 | 36,355,600 |
| 24/04 | 2,180.0 | 2,202.0 | 1,996.0 | 2,065.0 | -111.0 | -5.1 | 22,564,000 |
| 24/03 | 2,189.0 | 2,273.0 | 2,121.0 | 2,176.0 | +6.0 | +0.3 | 23,260,300 |
| 24/02 | 2,469.5 | 2,493.0 | 2,151.0 | 2,170.0 | -310.5 | -12.5 | 28,834,600 |
| 24/01 | 2,368.5 | 2,645.5 | 2,350.0 | 2,480.5 | +71.5 | +3.0 | 17,207,300 |
| 23/12 | 2,264.5 | 2,421.5 | 2,244.5 | 2,409.0 | +157.0 | +7.0 | 13,567,300 |
| 23/11 | 2,276.0 | 2,431.0 | 2,198.5 | 2,252.0 | +53.0 | +2.4 | 23,906,400 |
| 23/10 | 2,137.0 | 2,275.0 | 2,008.5 | 2,199.0 | +61.5 | +2.9 | 27,786,400 |
| 23/09 | 2,385.0 | 2,407.0 | 2,129.5 | 2,137.5 | -251.5 | -10.5 | 16,754,700 |
| 23/08 | 2,358.0 | 2,477.0 | 2,230.5 | 2,389.0 | +60.0 | +2.6 | 25,567,400 |
| 23/07 | 2,140.5 | 2,337.5 | 2,062.0 | 2,329.0 | +214.5 | +10.1 | 23,973,800 |
| 23/06 | 2,093.0 | 2,273.0 | 2,087.0 | 2,114.5 | +20.5 | +1.0 | 25,275,200 |
| 23/05 | 1,952.0 | 2,204.0 | 1,952.0 | 2,094.0 | +182.0 | +9.5 | 21,631,500 |
| 23/04 | 1,783.0 | 1,916.0 | 1,769.0 | 1,912.0 | +124.0 | +6.9 | 14,921,100 |
| 23/03 | 1,735.0 | 1,803.0 | 1,643.0 | 1,788.0 | -38.0 | -2.1 | 82,201,700 |
| 23/02 | 1,830.0 | 1,907.0 | 1,734.0 | 1,826.0 | +8.0 | +0.4 | 13,557,400 |
| 23/01 | 1,615.0 | 1,825.0 | 1,580.0 | 1,818.0 | +199.0 | +12.3 | 14,415,400 |
| 22/12 | 1,888.0 | 1,902.0 | 1,585.0 | 1,619.0 | -258.0 | -13.8 | 11,940,100 |
| 22/11 | 1,938.0 | 1,973.0 | 1,767.0 | 1,877.0 | -63.0 | -3.3 | 14,852,700 |
| 22/10 | 2,043.0 | 2,176.0 | 1,936.0 | 1,940.0 | -107.0 | -5.2 | 16,027,400 |
| 22/09 | 2,130.0 | 2,220.0 | 2,008.0 | 2,047.0 | -101.0 | -4.7 | 15,656,200 |
| 22/08 | 1,900.0 | 2,300.0 | 1,896.0 | 2,148.0 | +248.0 | +13.1 | 29,511,000 |
| 22/07 | 1,746.0 | 1,980.0 | 1,739.0 | 1,900.0 | +170.0 | +9.8 | 23,169,900 |
| 22/06 | 1,592.0 | 1,825.0 | 1,590.0 | 1,730.0 | +127.0 | +7.9 | 34,419,500 |
▶︎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
