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 | 1,412,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/15 | 2,069.0 | 2,137.0 | 1,933.0 | 2,050.0 | +3.0 | +0.2 | 5,518,200 |
| 5/8 | 2,023.0 | 2,048.0 | 1,968.0 | 2,047.0 | -6.0 | -0.3 | 1,540,300 |
| 5/1 | 2,015.0 | 2,090.0 | 1,958.0 | 2,053.0 | +53.0 | +2.7 | 3,887,000 |
| 4/24 | 2,061.0 | 2,093.0 | 1,992.0 | 2,000.0 | -74.0 | -3.6 | 3,493,800 |
| 4/17 | 2,107.0 | 2,142.0 | 2,034.0 | 2,074.0 | -26.0 | -1.2 | 3,404,500 |
| 4/10 | 1,995.0 | 2,104.0 | 1,943.0 | 2,100.0 | +106.0 | +5.3 | 3,422,600 |
| 4/3 | 2,081.0 | 2,165.0 | 1,985.0 | 1,994.0 | -152.0 | -7.1 | 4,769,500 |
| 3/27 | 2,039.0 | 2,146.0 | 1,946.0 | 2,146.0 | +63.0 | +3.0 | 8,458,800 |
| 3/19 | 2,012.0 | 2,143.0 | 1,914.0 | 2,083.0 | +52.0 | +2.6 | 6,037,800 |
| 3/13 | 2,278.0 | 2,348.0 | 1,978.0 | 2,031.0 | -297.0 | -12.8 | 8,323,800 |
| 3/6 | 2,323.0 | 2,457.0 | 2,308.0 | 2,328.0 | -29.0 | -1.2 | 4,518,100 |
| 2/28 | 2,449.0 | 2,537.0 | 2,339.0 | 2,357.0 | -199.0 | -7.8 | 4,257,400 |
| 2/21 | 2,517.0 | 2,586.0 | 2,466.0 | 2,556.0 | -9.0 | -0.4 | 2,159,500 |
| 2/14 | 2,666.0 | 2,733.0 | 2,546.0 | 2,565.0 | -1.0 | +0.0 | 2,696,900 |
| 2/7 | 2,546.0 | 2,725.0 | 2,541.0 | 2,566.0 | -80.0 | -3.0 | 3,529,900 |
| 1/31 | 2,635.0 | 2,676.0 | 2,564.0 | 2,646.0 | -46.0 | -1.7 | 2,081,300 |
| 1/24 | 2,775.0 | 2,792.0 | 2,663.0 | 2,692.0 | -62.0 | -2.3 | 1,681,100 |
| 1/17 | 2,687.0 | 2,798.0 | 2,676.0 | 2,754.0 | +92.0 | +3.5 | 2,553,200 |
| 1/10 | 2,600.0 | 2,673.0 | 2,559.0 | 2,662.0 | -15.0 | -0.6 | 3,906,700 |
| 12/30 | 2,671.0 | 2,698.0 | 2,660.0 | 2,677.0 | -12.0 | -0.5 | 304,300 |
| 12/27 | 2,656.0 | 2,695.0 | 2,625.0 | 2,689.0 | +51.0 | +1.9 | 2,012,600 |
| 12/20 | 2,739.0 | 2,747.0 | 2,621.0 | 2,638.0 | -119.0 | -4.3 | 4,057,300 |
| 12/13 | 2,831.0 | 2,838.0 | 2,750.0 | 2,757.0 | -32.0 | -1.2 | 2,780,800 |
| 12/6 | 2,789.0 | 2,816.0 | 2,736.0 | 2,789.0 | +31.0 | +1.1 | 2,678,300 |
| 11/29 | 2,819.0 | 2,834.0 | 2,745.0 | 2,758.0 | -33.0 | -1.2 | 3,426,700 |
| 11/22 | 2,699.0 | 2,797.0 | 2,667.0 | 2,791.0 | +84.0 | +3.1 | 3,528,500 |
| 11/15 | 2,657.0 | 2,765.0 | 2,604.0 | 2,707.0 | 0 | 0.0 | 3,917,700 |
| 11/8 | 2,662.0 | 2,711.0 | 2,618.0 | 2,707.0 | +61.0 | +2.3 | 2,910,300 |
| 11/1 | 2,659.0 | 2,663.0 | 2,591.0 | 2,646.0 | -6.0 | -0.2 | 3,023,500 |
| 10/25 | 2,618.0 | 2,654.0 | 2,601.0 | 2,652.0 | +32.0 | +1.2 | 1,861,400 |
▶︎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
