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
2,188.4
円
(15:24)
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 | 2,183.0 | +49.5 | +2.3 | 11,427,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 1,797.0 | 1,825.0 | 1,507.0 | 1,603.0 | -198.0 | -11.0 | 47,107,200 |
| 22/04 | 1,969.0 | 2,087.0 | 1,675.0 | 1,801.0 | -172.0 | -8.7 | 19,189,800 |
| 22/03 | 2,314.0 | 2,338.0 | 1,820.0 | 1,973.0 | -326.0 | -14.2 | 22,311,600 |
| 22/02 | 2,381.0 | 2,486.0 | 2,223.0 | 2,299.0 | -74.0 | -3.1 | 12,326,900 |
| 22/01 | 2,510.0 | 2,557.0 | 2,319.0 | 2,373.0 | -127.0 | -5.1 | 13,197,000 |
| 21/12 | 2,520.0 | 2,718.0 | 2,456.0 | 2,500.0 | -50.0 | -2.0 | 10,204,300 |
| 21/11 | 2,682.0 | 2,890.0 | 2,544.0 | 2,550.0 | -83.0 | -3.2 | 14,028,600 |
| 21/10 | 2,751.0 | 2,792.0 | 2,522.0 | 2,633.0 | -147.0 | -5.3 | 14,997,000 |
| 21/09 | 2,850.0 | 3,080.0 | 2,744.0 | 2,780.0 | -71.0 | -2.5 | 13,180,300 |
| 21/08 | 2,734.0 | 2,884.0 | 2,717.0 | 2,851.0 | +170.0 | +6.3 | 10,222,100 |
| 21/07 | 2,814.0 | 2,825.0 | 2,677.0 | 2,681.0 | -150.0 | -5.3 | 9,448,400 |
| 21/06 | 2,953.0 | 2,979.0 | 2,800.0 | 2,831.0 | -124.0 | -4.2 | 11,504,600 |
| 21/05 | 2,775.0 | 2,997.0 | 2,665.0 | 2,955.0 | +202.0 | +7.3 | 13,436,600 |
| 21/04 | 2,966.0 | 3,040.0 | 2,742.0 | 2,753.0 | -202.0 | -6.8 | 11,531,700 |
| 21/03 | 2,791.0 | 3,040.0 | 2,727.0 | 2,955.0 | +173.0 | +6.2 | 16,296,900 |
| 21/02 | 3,075.0 | 3,365.0 | 2,773.0 | 2,782.0 | -303.0 | -9.8 | 12,058,700 |
| 21/01 | 3,140.0 | 3,165.0 | 2,832.0 | 3,085.0 | -90.0 | -2.8 | 12,869,200 |
| 20/12 | 3,170.0 | 3,215.0 | 2,967.0 | 3,175.0 | +10.0 | +0.3 | 8,390,100 |
| 20/11 | 2,695.0 | 3,275.0 | 2,683.0 | 3,165.0 | +476.0 | +17.7 | 11,531,300 |
| 20/10 | 2,607.0 | 2,849.0 | 2,522.0 | 2,689.0 | +81.0 | +3.1 | 10,687,100 |
| 20/09 | 2,534.0 | 2,683.0 | 2,509.0 | 2,608.0 | +79.0 | +3.1 | 11,675,900 |
| 20/08 | 2,035.0 | 2,604.0 | 2,026.0 | 2,529.0 | +499.0 | +24.6 | 17,423,200 |
| 20/07 | 2,296.0 | 2,298.0 | 1,997.0 | 2,030.0 | -243.0 | -10.7 | 14,476,000 |
| 20/06 | 2,232.0 | 2,397.0 | 2,163.0 | 2,273.0 | +41.0 | +1.8 | 18,283,200 |
| 20/05 | 2,046.0 | 2,275.0 | 1,933.0 | 2,232.0 | +171.0 | +8.3 | 16,313,600 |
| 20/04 | 2,054.0 | 2,142.0 | 1,943.0 | 2,061.0 | +3.0 | +0.2 | 16,225,300 |
| 20/03 | 2,323.0 | 2,457.0 | 1,914.0 | 2,058.0 | -299.0 | -12.7 | 29,586,500 |
| 20/02 | 2,546.0 | 2,733.0 | 2,339.0 | 2,357.0 | -289.0 | -10.9 | 12,643,700 |
| 20/01 | 2,600.0 | 2,798.0 | 2,559.0 | 2,646.0 | -31.0 | -1.2 | 10,222,300 |
| 19/12 | 2,789.0 | 2,838.0 | 2,621.0 | 2,677.0 | -81.0 | -2.9 | 11,833,300 |
▶︎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
