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
2,234.9
円
取引時間外
(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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/23 | 2,228.0 | 2,245.5 | 2,210.5 | 2,229.0 | +12.5 | +0.6 | 706,000 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
7/9 | 2,763.0 | 2,807.0 | 2,692.0 | 2,742.0 | -34.0 | -1.2 | 2,239,000 |
7/2 | 2,888.0 | 2,905.0 | 2,748.0 | 2,776.0 | -112.0 | -3.9 | 2,650,700 |
6/25 | 2,867.0 | 2,954.0 | 2,800.0 | 2,888.0 | -1.0 | +0.0 | 2,490,700 |
6/18 | 2,950.0 | 2,979.0 | 2,825.0 | 2,889.0 | -32.0 | -1.1 | 3,338,100 |
6/11 | 2,932.0 | 2,959.0 | 2,871.0 | 2,921.0 | +39.0 | +1.4 | 2,206,100 |
6/4 | 2,961.0 | 2,990.0 | 2,852.0 | 2,882.0 | -101.0 | -3.4 | 2,645,400 |
5/28 | 2,858.0 | 2,997.0 | 2,783.0 | 2,983.0 | +124.0 | +4.3 | 3,675,100 |
5/21 | 2,853.0 | 2,929.0 | 2,810.0 | 2,859.0 | +36.0 | +1.3 | 3,524,900 |
5/14 | 2,840.0 | 2,859.0 | 2,665.0 | 2,823.0 | -20.0 | -0.7 | 4,263,000 |
5/7 | 2,775.0 | 2,890.0 | 2,775.0 | 2,843.0 | +90.0 | +3.3 | 1,424,500 |
4/30 | 2,904.0 | 2,904.0 | 2,742.0 | 2,753.0 | -137.0 | -4.7 | 2,881,100 |
4/23 | 2,923.0 | 2,998.0 | 2,828.0 | 2,890.0 | -10.0 | -0.3 | 2,646,500 |
4/16 | 2,911.0 | 3,020.0 | 2,882.0 | 2,900.0 | +6.0 | +0.2 | 2,570,600 |
4/9 | 3,000.0 | 3,010.0 | 2,861.0 | 2,894.0 | -106.0 | -3.5 | 2,561,000 |
4/2 | 2,996.0 | 3,040.0 | 2,938.0 | 3,000.0 | +44.0 | +1.5 | 3,172,200 |
3/26 | 2,910.0 | 2,971.0 | 2,855.0 | 2,956.0 | +19.0 | +0.7 | 3,038,800 |
3/19 | 2,823.0 | 2,989.0 | 2,807.0 | 2,937.0 | +115.0 | +4.1 | 4,073,300 |
3/12 | 2,820.0 | 2,832.0 | 2,727.0 | 2,822.0 | +43.0 | +1.6 | 3,682,400 |
3/5 | 2,791.0 | 2,815.0 | 2,738.0 | 2,779.0 | -3.0 | -0.1 | 3,202,700 |
2/26 | 2,969.0 | 2,969.0 | 2,773.0 | 2,782.0 | -154.0 | -5.3 | 2,948,400 |
2/19 | 3,085.0 | 3,110.0 | 2,910.0 | 2,936.0 | -114.0 | -3.7 | 3,112,700 |
2/12 | 3,050.0 | 3,365.0 | 3,030.0 | 3,050.0 | +30.0 | +1.0 | 3,446,900 |
2/5 | 3,075.0 | 3,140.0 | 2,996.0 | 3,020.0 | -65.0 | -2.1 | 2,550,700 |
1/29 | 2,994.0 | 3,120.0 | 2,902.0 | 3,085.0 | +103.0 | +3.5 | 4,820,100 |
1/22 | 2,906.0 | 2,993.0 | 2,832.0 | 2,982.0 | +37.0 | +1.3 | 3,593,100 |
1/15 | 3,100.0 | 3,135.0 | 2,929.0 | 2,945.0 | -150.0 | -4.9 | 1,998,900 |
1/8 | 3,140.0 | 3,165.0 | 3,060.0 | 3,095.0 | -80.0 | -2.5 | 2,457,100 |
12/30 | 3,170.0 | 3,215.0 | 3,140.0 | 3,175.0 | +15.0 | +0.5 | 999,000 |
12/25 | 3,085.0 | 3,190.0 | 3,045.0 | 3,160.0 | +90.0 | +2.9 | 1,313,900 |
12/18 | 3,070.0 | 3,125.0 | 2,967.0 | 3,070.0 | 0 | 0.0 | 2,109,400 |
▶︎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