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
ー
円
(ー)
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 | 2,183.0 | +5.0 | +0.2 | 4,039,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 2,433.0 | 2,465.0 | 2,345.0 | 2,361.0 | -89.0 | -3.6 | 3,645,500 |
| 1/21 | 2,466.0 | 2,472.0 | 2,327.0 | 2,450.0 | -3.0 | -0.1 | 3,516,800 |
| 1/14 | 2,488.0 | 2,519.0 | 2,435.0 | 2,453.0 | -43.0 | -1.7 | 3,232,600 |
| 1/7 | 2,510.0 | 2,557.0 | 2,478.0 | 2,496.0 | -4.0 | -0.2 | 2,156,300 |
| 12/30 | 2,461.0 | 2,556.0 | 2,456.0 | 2,500.0 | +18.0 | +0.7 | 1,480,800 |
| 12/24 | 2,526.0 | 2,581.0 | 2,482.0 | 2,482.0 | -77.0 | -3.0 | 2,494,900 |
| 12/17 | 2,657.0 | 2,671.0 | 2,556.0 | 2,559.0 | -70.0 | -2.7 | 2,001,800 |
| 12/10 | 2,568.0 | 2,718.0 | 2,553.0 | 2,629.0 | +55.0 | +2.1 | 2,484,800 |
| 12/3 | 2,624.0 | 2,639.0 | 2,514.0 | 2,574.0 | -79.0 | -3.0 | 4,304,400 |
| 11/26 | 2,801.0 | 2,816.0 | 2,626.0 | 2,653.0 | -174.0 | -6.2 | 1,822,900 |
| 11/19 | 2,839.0 | 2,890.0 | 2,786.0 | 2,827.0 | +9.0 | +0.3 | 2,739,500 |
| 11/12 | 2,634.0 | 2,826.0 | 2,587.0 | 2,818.0 | +184.0 | +7.0 | 4,932,500 |
| 11/5 | 2,682.0 | 2,685.0 | 2,593.0 | 2,634.0 | +1.0 | +0.0 | 1,971,300 |
| 10/29 | 2,589.0 | 2,654.0 | 2,568.0 | 2,633.0 | +25.0 | +1.0 | 4,921,200 |
| 10/22 | 2,650.0 | 2,704.0 | 2,565.0 | 2,608.0 | -67.0 | -2.5 | 2,674,700 |
| 10/15 | 2,663.0 | 2,715.0 | 2,522.0 | 2,675.0 | -4.0 | -0.2 | 3,518,400 |
| 10/8 | 2,789.0 | 2,792.0 | 2,642.0 | 2,679.0 | -69.0 | -2.5 | 3,336,100 |
| 10/1 | 2,871.0 | 2,887.0 | 2,722.0 | 2,748.0 | -134.0 | -4.7 | 3,497,600 |
| 9/24 | 3,005.0 | 3,010.0 | 2,864.0 | 2,882.0 | -193.0 | -6.3 | 1,829,100 |
| 9/17 | 2,896.0 | 3,080.0 | 2,859.0 | 3,075.0 | +135.0 | +4.6 | 3,371,200 |
| 9/10 | 2,944.0 | 3,060.0 | 2,896.0 | 2,940.0 | +11.0 | +0.4 | 3,621,400 |
| 9/3 | 2,822.0 | 2,948.0 | 2,809.0 | 2,929.0 | +117.0 | +4.2 | 2,451,200 |
| 8/27 | 2,804.0 | 2,856.0 | 2,758.0 | 2,812.0 | +27.0 | +1.0 | 2,135,100 |
| 8/20 | 2,843.0 | 2,850.0 | 2,731.0 | 2,785.0 | -77.0 | -2.7 | 2,045,600 |
| 8/13 | 2,770.0 | 2,884.0 | 2,737.0 | 2,862.0 | +105.0 | +3.8 | 3,313,000 |
| 8/6 | 2,734.0 | 2,783.0 | 2,717.0 | 2,757.0 | +76.0 | +2.8 | 1,684,800 |
| 7/30 | 2,777.0 | 2,796.0 | 2,677.0 | 2,681.0 | -85.0 | -3.1 | 2,173,500 |
| 7/21 | 2,720.0 | 2,779.0 | 2,681.0 | 2,766.0 | +27.0 | +1.0 | 1,589,200 |
| 7/16 | 2,802.0 | 2,823.0 | 2,711.0 | 2,739.0 | -3.0 | -0.1 | 2,169,400 |
| 7/9 | 2,763.0 | 2,807.0 | 2,692.0 | 2,742.0 | -34.0 | -1.2 | 2,239,000 |
▶︎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
