！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
2,111.6
円
(14:25)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 2,097.5 | 2,120.0 | 2,088.5 | 2,113.5 | +42.0 | +2.0 | 1,000,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,077.0 | 2,085.0 | 2,041.0 | 2,071.5 | +11.5 | +0.6 | 2,054,700 |
| 4/26 | 2,046.0 | 2,075.5 | 2,008.0 | 2,060.0 | +32.5 | +1.6 | 6,464,300 |
| 4/19 | 2,079.0 | 2,086.0 | 1,996.0 | 2,027.5 | -68.0 | -3.3 | 5,252,100 |
| 4/12 | 2,185.0 | 2,191.0 | 2,069.5 | 2,095.5 | -102.0 | -4.6 | 6,201,300 |
| 4/5 | 2,180.0 | 2,202.0 | 2,129.0 | 2,197.5 | +21.5 | +1.0 | 3,962,400 |
| 3/29 | 2,232.5 | 2,236.5 | 2,155.5 | 2,176.0 | -43.0 | -1.9 | 3,472,700 |
| 3/22 | 2,225.0 | 2,273.0 | 2,198.0 | 2,219.0 | +8.0 | +0.4 | 3,484,000 |
| 3/15 | 2,153.5 | 2,232.5 | 2,125.5 | 2,211.0 | +46.0 | +2.1 | 6,693,900 |
| 3/8 | 2,178.0 | 2,211.0 | 2,121.0 | 2,165.0 | -21.0 | -1.0 | 8,073,100 |
| 3/1 | 2,257.0 | 2,309.5 | 2,151.0 | 2,186.0 | -65.0 | -2.9 | 10,181,500 |
| 2/22 | 2,305.0 | 2,327.5 | 2,223.0 | 2,251.0 | -71.5 | -3.1 | 6,677,900 |
| 2/16 | 2,323.0 | 2,385.5 | 2,263.5 | 2,322.5 | +0.5 | +0.0 | 5,669,500 |
| 2/9 | 2,472.0 | 2,474.5 | 2,259.0 | 2,322.0 | -133.5 | -5.4 | 6,451,800 |
| 2/2 | 2,492.5 | 2,579.5 | 2,425.0 | 2,455.5 | -10.0 | -0.4 | 4,113,100 |
| 1/26 | 2,561.5 | 2,568.0 | 2,455.0 | 2,465.5 | -96.0 | -3.8 | 3,523,900 |
| 1/19 | 2,623.5 | 2,639.5 | 2,495.5 | 2,561.5 | -47.5 | -1.8 | 4,248,500 |
| 1/12 | 2,424.0 | 2,645.5 | 2,413.0 | 2,609.0 | +209.0 | +8.7 | 5,242,900 |
| 1/5 | 2,368.5 | 2,406.0 | 2,350.0 | 2,400.0 | -9.0 | -0.4 | 1,469,400 |
| 12/29 | 2,356.5 | 2,421.5 | 2,335.0 | 2,409.0 | +73.0 | +3.1 | 2,201,700 |
| 12/22 | 2,388.5 | 2,405.0 | 2,300.0 | 2,336.0 | -44.0 | -1.9 | 2,776,900 |
| 12/15 | 2,360.0 | 2,393.0 | 2,346.5 | 2,380.0 | +29.5 | +1.3 | 3,196,700 |
| 12/8 | 2,252.0 | 2,376.5 | 2,244.5 | 2,350.5 | +77.0 | +3.4 | 4,534,200 |
| 12/1 | 2,325.0 | 2,333.5 | 2,202.5 | 2,273.5 | -74.0 | -3.2 | 5,125,000 |
| 11/24 | 2,370.0 | 2,431.0 | 2,311.0 | 2,347.5 | -55.5 | -2.3 | 5,082,800 |
| 11/17 | 2,277.0 | 2,405.5 | 2,243.0 | 2,403.0 | +193.0 | +8.7 | 5,491,000 |
| 11/10 | 2,312.5 | 2,333.5 | 2,198.5 | 2,210.0 | -7.5 | -0.3 | 7,072,600 |
| 11/2 | 2,211.0 | 2,282.5 | 2,165.5 | 2,217.5 | 0 | 0.0 | 7,845,500 |
| 10/27 | 2,177.0 | 2,275.0 | 2,173.0 | 2,217.5 | +40.0 | +1.8 | 5,329,600 |
| 10/20 | 2,161.0 | 2,217.0 | 2,138.0 | 2,177.5 | +3.0 | +0.1 | 5,084,500 |
| 10/13 | 2,147.0 | 2,198.0 | 2,130.5 | 2,174.5 | +72.5 | +3.5 | 5,745,600 |
▶︎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