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
2,196.9
円
(14:06)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 2,189.0 | 2,205.5 | 2,156.0 | 2,196.5 | +18.5 | +0.9 | 2,457,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 2,152.0 | 2,209.5 | 2,139.5 | 2,178.0 | +41.0 | +1.9 | 4,428,400 |
| 12/6 | 2,128.0 | 2,165.0 | 2,106.0 | 2,137.0 | +3.5 | +0.2 | 4,105,300 |
| 11/29 | 2,106.5 | 2,173.5 | 2,091.5 | 2,133.5 | +33.0 | +1.6 | 8,171,800 |
| 11/22 | 2,113.5 | 2,172.0 | 2,099.5 | 2,100.5 | -19.5 | -0.9 | 6,745,500 |
| 11/15 | 2,217.0 | 2,278.0 | 2,093.5 | 2,120.0 | -305.0 | -12.6 | 15,004,000 |
| 11/8 | 2,452.0 | 2,466.0 | 2,393.5 | 2,425.0 | -10.0 | -0.4 | 4,571,800 |
| 11/1 | 2,440.5 | 2,504.5 | 2,434.5 | 2,435.0 | -9.0 | -0.4 | 5,110,800 |
| 10/25 | 2,493.0 | 2,505.0 | 2,432.0 | 2,444.0 | -42.0 | -1.7 | 2,944,800 |
| 10/18 | 2,495.0 | 2,531.0 | 2,470.0 | 2,486.0 | -8.0 | -0.3 | 3,381,400 |
| 10/11 | 2,557.0 | 2,579.5 | 2,484.0 | 2,494.0 | -46.5 | -1.8 | 5,212,900 |
| 10/4 | 2,551.0 | 2,607.5 | 2,482.0 | 2,540.5 | -80.0 | -3.1 | 6,678,400 |
| 9/27 | 2,584.0 | 2,655.5 | 2,519.0 | 2,620.5 | +70.0 | +2.7 | 5,837,900 |
| 9/20 | 2,627.0 | 2,650.0 | 2,513.0 | 2,550.5 | -64.0 | -2.5 | 6,910,500 |
| 9/13 | 2,599.0 | 2,714.5 | 2,598.5 | 2,614.5 | -60.0 | -2.2 | 5,687,700 |
| 9/6 | 2,594.0 | 2,708.5 | 2,594.0 | 2,674.5 | +73.0 | +2.8 | 5,042,300 |
| 8/30 | 2,613.0 | 2,615.0 | 2,524.5 | 2,601.5 | -17.0 | -0.7 | 3,958,600 |
| 8/23 | 2,549.0 | 2,622.5 | 2,514.5 | 2,618.5 | +69.5 | +2.7 | 3,605,100 |
| 8/16 | 2,460.0 | 2,576.0 | 2,446.5 | 2,549.0 | +79.0 | +3.2 | 4,712,000 |
| 8/9 | 2,254.0 | 2,514.0 | 2,193.5 | 2,470.0 | +124.5 | +5.3 | 10,624,700 |
| 8/2 | 2,409.5 | 2,486.5 | 2,338.0 | 2,345.5 | -66.5 | -2.8 | 7,599,500 |
| 7/26 | 2,455.0 | 2,469.5 | 2,356.0 | 2,412.0 | -50.0 | -2.0 | 4,962,600 |
| 7/19 | 2,533.5 | 2,533.5 | 2,452.5 | 2,462.0 | -71.5 | -2.8 | 3,600,900 |
| 7/12 | 2,520.0 | 2,570.0 | 2,488.0 | 2,533.5 | +5.5 | +0.2 | 4,836,500 |
| 7/5 | 2,599.5 | 2,605.0 | 2,528.0 | 2,528.0 | -62.0 | -2.4 | 4,145,800 |
| 6/28 | 2,533.0 | 2,608.0 | 2,504.5 | 2,590.0 | +39.5 | +1.6 | 5,783,700 |
| 6/21 | 2,622.0 | 2,637.5 | 2,537.0 | 2,550.5 | -96.0 | -3.6 | 7,289,000 |
| 6/14 | 2,681.5 | 2,749.0 | 2,613.5 | 2,646.5 | -41.0 | -1.5 | 8,753,300 |
| 6/7 | 2,570.0 | 2,691.5 | 2,567.0 | 2,687.5 | +67.5 | +2.6 | 12,888,400 |
| 5/31 | 2,215.5 | 2,649.5 | 2,201.0 | 2,620.0 | +405.5 | +18.3 | 15,806,200 |
| 5/24 | 2,217.5 | 2,243.0 | 2,150.5 | 2,214.5 | -1.5 | -0.1 | 5,170,500 |
▶︎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
