KabuInsight

日本ペイントホールディングス

4612
プライム/化学/NIPPON PAINT HOLDINGS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,044.01,054.51,039.01,050.0-3.0-0.28%3,650,000
2026-03-121,034.51,054.51,032.51,053.0-1.5-0.14%3,973,000
2026-03-111,060.01,066.51,050.01,054.5+4.5+0.43%2,601,600
2026-03-101,041.51,056.51,026.51,050.0+30.0+2.94%5,121,400
2026-03-09991.51,021.5991.51,020.0-48.0-4.49%6,162,500
2026-03-061,052.51,076.01,042.01,068.0+18.0+1.71%4,139,100
2026-03-051,063.51,074.51,045.01,050.0+10.0+0.96%5,069,400
2026-03-041,032.01,056.51,028.01,040.0-44.5-4.10%5,956,500
2026-03-031,097.01,115.51,073.51,084.5-49.0-4.32%5,297,200
2026-03-021,141.51,145.51,110.01,133.5-23.5-2.03%6,377,500
2026-02-271,131.01,166.01,129.01,157.0+12.5+1.09%5,551,400
2026-02-261,143.51,152.51,137.01,144.5-0.5-0.04%3,091,300
2026-02-251,165.51,169.01,141.51,145.0-13.0-1.12%3,703,200
2026-02-241,158.01,169.01,145.01,158.00.00.00%4,101,300
2026-02-201,175.01,180.51,135.51,158.0-45.5-3.78%5,998,500
2026-02-191,232.01,241.51,203.51,203.5-35.0-2.83%4,939,900
2026-02-181,218.01,238.51,215.01,238.5+10.5+0.86%3,323,900
2026-02-171,200.01,243.01,196.01,228.0+20.0+1.66%6,195,900
2026-02-161,200.01,215.51,150.51,208.0+133.5+12.42%13,353,200
2026-02-131,079.01,083.01,065.51,074.5-10.5-0.97%6,993,600
2026-02-121,058.01,095.01,053.51,085.0+31.0+2.94%6,845,100
2026-02-101,047.01,061.51,046.01,054.0+4.0+0.38%3,002,500
2026-02-091,065.51,066.01,043.51,050.00.00.00%2,504,900
2026-02-061,030.01,051.01,025.01,050.0+5.5+0.53%4,031,800
2026-02-051,059.01,064.01,041.01,044.5+2.5+0.24%4,223,700
2026-02-041,030.01,047.01,023.01,042.0+12.0+1.17%3,179,400
2026-02-031,027.01,036.51,020.01,030.0+7.5+0.73%2,718,300
2026-02-021,048.51,048.51,019.51,022.5-2.0-0.20%3,282,700
2026-01-301,018.01,027.01,010.01,024.5+13.0+1.29%3,259,500
2026-01-29990.01,023.0983.81,011.5+18.9+1.90%5,222,700
2026-01-28991.41,003.5990.3992.6-15.9-1.58%4,135,900
2026-01-271,000.01,016.0999.61,008.5+2.5+0.25%3,381,900
2026-01-261,019.01,022.01,001.01,006.0-24.0-2.33%4,424,400
2026-01-231,037.51,042.01,030.01,030.0-4.0-0.39%2,777,700
2026-01-221,026.01,043.51,026.01,034.0+16.5+1.62%4,211,000
2026-01-211,010.01,017.51,007.01,017.5-8.0-0.78%3,035,900
2026-01-201,030.01,037.51,019.51,025.5-7.5-0.73%3,261,900
2026-01-191,035.01,041.01,026.01,033.0-11.0-1.05%2,304,700
2026-01-161,044.51,053.01,040.01,044.0-14.5-1.37%3,636,200
2026-01-151,049.51,067.01,049.01,058.5+10.5+1.00%2,952,300
2026-01-141,055.51,062.01,046.51,048.0-15.5-1.46%4,753,500
2026-01-131,063.01,078.01,051.51,063.5+5.5+0.52%4,242,700
2026-01-091,056.51,068.01,053.01,058.0+8.0+0.76%4,398,400
2026-01-081,060.01,068.51,045.01,050.0-7.0-0.66%5,302,300
2026-01-071,053.51,072.01,041.01,057.0+1.0+0.09%4,721,800
2026-01-061,049.51,056.01,044.51,056.0+11.0+1.05%3,117,100
2026-01-051,057.01,057.01,037.01,045.0-2.5-0.24%4,021,900
2025-12-301,045.01,050.51,040.01,047.5+1.5+0.14%2,337,800
2025-12-291,058.01,059.01,043.01,046.0-9.0-0.85%2,469,500
2025-12-261,049.51,055.01,044.01,055.0+19.5+1.88%2,584,600
2025-12-251,053.01,053.01,030.51,035.5-11.5-1.10%1,725,200
2025-12-241,052.01,060.01,043.01,047.0-5.0-0.48%2,337,800
2025-12-231,049.01,064.51,048.01,052.0+7.5+0.72%2,882,600
2025-12-221,040.01,049.01,032.01,044.5+4.5+0.43%4,401,700
2025-12-191,046.51,049.01,038.01,040.0+4.0+0.39%4,963,400
2025-12-181,034.01,037.51,028.51,036.0+9.0+0.88%3,724,500
2025-12-171,035.01,035.01,019.51,027.0-1.5-0.15%4,660,300
2025-12-161,031.51,039.01,024.51,028.5-13.0-1.25%5,313,600
2025-12-151,046.01,048.51,035.01,041.5-0.5-0.05%3,250,400
2025-12-121,040.01,046.01,032.51,042.0+20.0+1.96%4,224,600
2025-12-111,027.01,028.01,019.01,022.0+1.0+0.10%2,431,300
2025-12-101,011.01,026.01,011.01,021.0+8.0+0.79%3,912,800
2025-12-091,016.01,020.51,009.01,013.0+1.5+0.15%2,148,400
2025-12-081,004.51,011.5998.11,011.5+6.0+0.60%3,179,900
2025-12-051,000.01,008.5997.31,005.5-3.5-0.35%2,443,200
2025-12-04988.51,014.0987.01,009.0+9.0+0.90%3,675,900
2025-12-03998.41,003.0990.31,000.0-5.5-0.55%3,246,100
2025-12-021,008.51,015.5997.61,005.5-12.0-1.18%3,472,400
2025-12-011,019.01,025.01,010.51,017.5-0.5-0.05%3,353,100
2025-11-281,027.51,029.01,009.01,018.0+1.0+0.10%2,928,800
2025-11-271,005.01,018.51,000.01,017.0+17.4+1.74%4,229,400
2025-11-26993.31,002.5982.4999.6+14.6+1.48%4,791,600
2025-11-25992.0992.3978.8985.0-6.7-0.68%4,559,600
2025-11-21971.6995.4971.0991.7+15.5+1.59%7,128,900
2025-11-20973.4985.9966.6976.2+17.8+1.86%6,689,100
2025-11-19954.3966.1949.6958.4-4.6-0.48%7,164,600
2025-11-18983.0988.8958.5963.0-40.5-4.04%8,614,300
2025-11-171,058.01,061.0999.51,003.5+6.3+0.63%11,493,900
2025-11-14992.5997.6986.5997.2+0.8+0.08%5,559,900
2025-11-13993.71,000.0988.6996.4+7.0+0.71%3,637,500
2025-11-12989.1999.3982.1989.4+0.3+0.03%5,115,100
2025-11-11984.4989.1977.9989.1+4.1+0.42%4,540,300
2025-11-10984.4985.0970.0985.0+4.7+0.48%4,082,200
2025-11-07985.8993.1972.4980.3-5.5-0.56%4,157,700
2025-11-06980.5993.9976.0985.8+17.6+1.82%5,170,400
2025-11-05982.0985.2959.0968.2-14.1-1.44%5,017,100
2025-11-04977.0992.4973.3982.3-0.2-0.02%4,162,500
2025-10-31981.0984.7975.1982.5+1.5+0.15%4,161,500
2025-10-30988.7989.7970.3981.0-8.0-0.81%6,900,500
2025-10-291,001.01,004.5983.0989.0-18.0-1.79%5,188,400
2025-10-281,015.01,015.01,004.01,007.0-14.5-1.42%3,864,600
2025-10-271,020.01,023.51,013.01,021.5+10.0+0.99%5,002,800
2025-10-241,015.51,016.01,006.01,011.5+0.5+0.05%2,728,200
2025-10-231,012.01,018.51,008.01,011.0-7.0-0.69%3,305,500
2025-10-221,019.01,024.51,014.51,018.0+1.5+0.15%2,577,900
2025-10-211,022.01,029.01,016.01,016.5-3.5-0.34%3,637,800
2025-10-201,019.51,026.51,012.51,020.0+9.5+0.94%4,451,300
2025-10-171,017.51,020.51,004.51,010.5-6.5-0.64%5,126,300
2025-10-161,025.01,028.51,015.51,017.0-12.5-1.21%5,067,700
2025-10-151,028.51,037.51,026.51,029.5+4.0+0.39%3,175,100
2025-10-141,020.01,038.51,014.51,025.5-17.5-1.68%5,559,500
2025-10-101,043.01,062.01,036.01,043.0+13.0+1.26%6,703,900
2025-10-091,025.01,033.51,023.01,030.00.00.00%2,871,800
2025-10-081,029.01,040.51,024.51,030.0-4.5-0.43%3,089,800
2025-10-071,026.01,039.51,022.51,034.5+11.0+1.07%3,646,200
2025-10-061,025.01,037.01,015.01,023.5+13.0+1.29%4,348,800
2025-10-03997.11,011.0995.01,010.5+15.4+1.55%2,631,400
2025-10-021,010.01,019.0991.1995.1-15.9-1.57%5,585,100
2025-10-011,011.51,024.5993.61,011.0+1.0+0.10%7,639,900
2025-09-30990.01,020.0977.81,010.0+17.0+1.71%8,025,400
2025-09-291,005.01,005.0993.0993.0-12.0-1.19%4,143,200
2025-09-26999.51,008.0991.71,005.0+8.1+0.81%4,425,600
2025-09-251,002.01,004.0993.1996.9+1.4+0.14%3,363,300
2025-09-241,000.01,001.5988.2995.5-4.5-0.45%4,003,900
2025-09-221,004.01,009.0997.21,000.0+1.9+0.19%2,469,400
2025-09-191,017.01,018.0991.0998.1-16.4-1.62%6,033,200
2025-09-181,022.51,025.51,011.51,014.5-4.5-0.44%3,118,900
2025-09-171,021.01,024.01,010.01,019.0-9.5-0.92%3,263,800
2025-09-161,032.01,040.01,028.51,028.5-4.5-0.44%2,696,800
2025-09-121,030.51,038.51,026.01,033.0——3,300,800

直近120営業日分を表示