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) |
---|---|---|---|---|---|---|---|
12/23 | 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) |
---|---|---|---|---|---|---|---|
12/11 | 3,105.0 | 3,130.0 | 2,991.0 | 3,070.0 | -25.0 | -0.8 | 2,183,600 |
12/4 | 3,210.0 | 3,250.0 | 3,065.0 | 3,095.0 | -120.0 | -3.7 | 2,669,500 |
11/27 | 3,055.0 | 3,275.0 | 3,050.0 | 3,215.0 | +210.0 | +7.0 | 2,638,900 |
11/20 | 2,919.0 | 3,010.0 | 2,853.0 | 3,005.0 | +111.0 | +3.8 | 2,522,700 |
11/13 | 2,869.0 | 2,935.0 | 2,811.0 | 2,894.0 | +58.0 | +2.1 | 3,107,000 |
11/6 | 2,695.0 | 2,840.0 | 2,683.0 | 2,836.0 | +147.0 | +5.5 | 2,377,400 |
10/30 | 2,812.0 | 2,812.0 | 2,685.0 | 2,689.0 | -147.0 | -5.2 | 2,211,500 |
10/23 | 2,773.0 | 2,849.0 | 2,762.0 | 2,836.0 | +79.0 | +2.9 | 2,253,500 |
10/16 | 2,680.0 | 2,821.0 | 2,671.0 | 2,757.0 | +132.0 | +5.0 | 3,268,500 |
10/9 | 2,614.0 | 2,635.0 | 2,540.0 | 2,625.0 | +82.0 | +3.2 | 2,022,600 |
10/2 | 2,629.0 | 2,682.0 | 2,522.0 | 2,543.0 | -69.0 | -2.6 | 2,931,400 |
9/25 | 2,615.0 | 2,654.0 | 2,586.0 | 2,612.0 | -13.0 | -0.5 | 1,823,400 |
9/18 | 2,641.0 | 2,683.0 | 2,594.0 | 2,625.0 | -2.0 | -0.1 | 2,985,700 |
9/11 | 2,583.0 | 2,639.0 | 2,524.0 | 2,627.0 | +46.0 | +1.8 | 2,451,700 |
9/4 | 2,540.0 | 2,618.0 | 2,509.0 | 2,581.0 | +86.0 | +3.5 | 3,218,800 |
8/28 | 2,495.0 | 2,604.0 | 2,454.0 | 2,495.0 | +24.0 | +1.0 | 5,068,000 |
8/21 | 2,436.0 | 2,502.0 | 2,362.0 | 2,471.0 | +40.0 | +1.7 | 3,897,000 |
8/14 | 2,238.0 | 2,447.0 | 2,200.0 | 2,431.0 | +293.0 | +13.7 | 4,402,700 |
8/7 | 2,035.0 | 2,175.0 | 2,026.0 | 2,138.0 | +108.0 | +5.3 | 3,251,400 |
7/31 | 2,132.0 | 2,172.0 | 1,997.0 | 2,030.0 | -119.0 | -5.5 | 4,553,300 |
7/22 | 2,136.0 | 2,181.0 | 2,122.0 | 2,149.0 | +31.0 | +1.5 | 1,639,700 |
7/17 | 2,199.0 | 2,221.0 | 2,116.0 | 2,118.0 | -36.0 | -1.7 | 3,832,900 |
7/10 | 2,262.0 | 2,287.0 | 2,154.0 | 2,154.0 | -96.0 | -4.3 | 2,694,400 |
7/3 | 2,240.0 | 2,303.0 | 2,200.0 | 2,250.0 | -19.0 | -0.8 | 3,107,500 |
6/26 | 2,225.0 | 2,282.0 | 2,190.0 | 2,269.0 | +43.0 | +1.9 | 3,107,200 |
6/19 | 2,194.0 | 2,239.0 | 2,163.0 | 2,226.0 | +17.0 | +0.8 | 4,424,500 |
6/12 | 2,373.0 | 2,397.0 | 2,165.0 | 2,209.0 | -163.0 | -6.9 | 5,155,200 |
6/5 | 2,232.0 | 2,376.0 | 2,200.0 | 2,372.0 | +140.0 | +6.3 | 4,244,500 |
5/29 | 2,102.0 | 2,275.0 | 2,094.0 | 2,232.0 | +146.0 | +7.0 | 5,379,200 |
5/22 | 2,053.0 | 2,146.0 | 1,995.0 | 2,086.0 | +36.0 | +1.8 | 3,371,800 |
▶︎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