KabuInsight

関西ペイント

4613
プライム/化学/KANSAI PAINT 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
2026-03-132,491.52,518.02,489.02,501.0-12.5-0.50%1,104,400
2026-03-122,541.02,556.52,493.52,513.5-54.0-2.10%1,140,200
2026-03-112,583.02,589.02,564.02,567.5-2.0-0.08%739,400
2026-03-102,582.52,587.52,552.02,569.5+37.0+1.46%1,159,400
2026-03-092,559.02,583.52,503.02,532.5-76.5-2.93%2,009,400
2026-03-062,592.52,627.52,570.52,609.0-13.0-0.50%986,500
2026-03-052,678.02,687.02,622.02,622.0-13.0-0.49%1,365,900
2026-03-042,624.02,648.52,585.02,635.0-25.0-0.94%2,274,000
2026-03-032,705.52,721.02,650.52,660.0-74.0-2.71%1,464,300
2026-03-022,726.52,743.52,705.52,734.0-30.0-1.09%1,652,600
2026-02-272,733.52,764.02,713.52,764.0+25.5+0.93%1,552,600
2026-02-262,720.02,744.52,708.52,738.5+28.5+1.05%1,046,500
2026-02-252,750.02,752.52,709.52,710.0-55.0-1.99%919,600
2026-02-242,750.02,766.02,724.02,765.0+36.5+1.34%607,800
2026-02-202,730.02,737.02,710.52,728.5-34.5-1.25%583,100
2026-02-192,749.52,772.02,738.52,763.0+18.5+0.67%433,000
2026-02-182,730.02,748.02,718.52,744.5+27.5+1.01%516,700
2026-02-172,749.52,764.02,704.02,717.0-54.0-1.95%824,900
2026-02-162,777.52,803.02,708.52,771.0+2.0+0.07%1,014,400
2026-02-132,782.52,797.52,747.52,769.0-14.0-0.50%1,000,400
2026-02-122,725.02,788.52,720.02,783.0+54.5+2.00%1,906,900
2026-02-102,704.02,738.02,641.02,728.5+117.5+4.50%2,335,900
2026-02-092,650.02,663.52,579.02,611.0-22.5-0.85%1,496,200
2026-02-062,575.52,663.02,571.52,633.5+54.0+2.09%1,703,200
2026-02-052,583.02,594.02,566.52,579.5+26.5+1.04%837,100
2026-02-042,532.02,564.02,506.52,553.0+36.0+1.43%888,700
2026-02-032,490.02,536.52,485.52,517.0+49.5+2.01%815,600
2026-02-022,489.02,503.52,463.02,467.5+1.0+0.04%907,600
2026-01-302,467.02,485.02,438.52,466.5+29.5+1.21%1,581,900
2026-01-292,463.02,473.02,424.52,437.0-27.5-1.12%1,010,400
2026-01-282,532.52,546.52,463.02,464.5-92.5-3.62%1,240,500
2026-01-272,546.02,559.52,540.52,557.0+7.0+0.27%618,900
2026-01-262,555.02,564.02,543.02,550.0-17.0-0.66%667,500
2026-01-232,570.02,574.02,553.52,567.0-2.5-0.10%629,900
2026-01-222,550.02,584.52,548.02,569.5+31.0+1.22%633,300
2026-01-212,510.02,545.52,510.02,538.5+3.5+0.14%617,400
2026-01-202,550.02,560.52,530.52,535.0-24.5-0.96%1,030,700
2026-01-192,539.02,574.02,536.02,559.5+21.5+0.85%697,400
2026-01-162,544.52,553.02,517.02,538.0+4.5+0.18%864,100
2026-01-152,520.02,543.52,520.02,533.5+14.0+0.56%586,600
2026-01-142,517.02,542.02,510.52,519.5+9.0+0.36%634,600
2026-01-132,530.02,540.02,501.52,510.5+12.0+0.48%771,800
2026-01-092,500.02,520.02,486.52,498.5+17.0+0.69%551,000
2026-01-082,498.02,501.52,472.52,481.5-18.0-0.72%554,600
2026-01-072,498.52,501.52,477.02,499.5-0.5-0.02%483,600
2026-01-062,465.52,518.02,465.02,500.0+27.5+1.11%969,700
2026-01-052,481.02,498.52,471.02,472.5-2.5-0.10%762,300
2025-12-302,470.02,479.52,464.02,475.0+2.0+0.08%521,700
2025-12-292,479.02,485.02,469.02,473.0+2.0+0.08%473,900
2025-12-262,495.02,505.02,465.02,471.0-21.0-0.84%442,200
2025-12-252,499.52,504.52,475.02,492.0+13.5+0.54%536,900
2025-12-242,457.52,480.02,457.02,478.5+24.5+1.00%367,600
2025-12-232,450.02,462.02,445.02,454.0+4.0+0.16%463,400
2025-12-222,455.52,476.02,450.02,450.0-3.5-0.14%632,500
2025-12-192,435.02,457.02,432.52,453.5+28.5+1.18%848,100
2025-12-182,430.52,436.52,408.52,425.0+21.0+0.87%488,100
2025-12-172,400.02,405.52,389.52,404.0-0.5-0.02%388,600
2025-12-162,416.02,424.02,400.52,404.5-12.5-0.52%519,400
2025-12-152,438.02,438.02,402.02,417.0+7.0+0.29%517,800
2025-12-122,401.02,414.02,386.52,410.0+29.0+1.22%541,000
2025-12-112,404.02,408.52,367.02,381.0+0.5+0.02%334,200
2025-12-102,390.02,396.52,379.52,380.5-9.5-0.40%686,400
2025-12-092,378.52,391.02,369.02,390.0+36.5+1.55%763,800
2025-12-082,375.52,381.02,345.02,353.5-5.5-0.23%541,100
2025-12-052,352.02,377.02,348.02,359.0-8.0-0.34%478,400
2025-12-042,344.02,368.52,339.02,367.0+17.0+0.72%458,000
2025-12-032,350.52,364.02,345.52,350.0-19.5-0.82%542,400
2025-12-022,362.52,369.52,353.52,369.5+7.0+0.30%391,000
2025-12-012,400.02,403.02,362.52,362.5-39.0-1.62%539,200
2025-11-282,395.02,412.02,383.02,401.5+16.5+0.69%649,600
2025-11-272,403.52,405.52,367.02,385.0-13.5-0.56%749,800
2025-11-262,400.02,415.02,393.02,398.5+30.5+1.29%624,000
2025-11-252,375.02,388.02,360.02,368.0+22.0+0.94%565,400
2025-11-212,332.02,375.02,332.02,346.0-3.5-0.15%1,139,000
2025-11-202,350.02,369.02,328.02,349.5+25.5+1.10%583,600
2025-11-192,329.02,351.52,311.02,324.0-5.5-0.24%746,500
2025-11-182,353.02,361.02,314.02,329.5-33.5-1.42%601,500
2025-11-172,350.02,369.02,345.02,363.0+13.0+0.55%499,000
2025-11-142,373.52,373.52,338.52,350.0-20.5-0.86%574,300
2025-11-132,358.02,374.02,341.52,370.5+24.5+1.04%407,200
2025-11-122,360.52,377.52,338.52,346.0-26.0-1.10%740,200
2025-11-112,344.02,372.02,337.52,372.0+28.0+1.19%603,900
2025-11-102,380.02,384.52,340.52,344.0-64.0-2.66%1,246,600
2025-11-072,380.52,408.52,380.52,408.0+21.0+0.88%552,300
2025-11-062,409.52,418.52,387.02,387.0-14.5-0.60%691,600
2025-11-052,442.02,454.02,398.02,401.5-40.5-1.66%969,100
2025-11-042,451.02,484.02,437.52,442.0-32.0-1.29%717,600
2025-10-312,480.52,497.02,467.52,474.0-6.5-0.26%474,000
2025-10-302,477.02,500.02,454.52,480.5-15.5-0.62%658,000
2025-10-292,532.52,539.52,494.02,496.0-27.5-1.09%371,500
2025-10-282,557.02,570.02,523.52,523.5-52.5-2.04%554,700
2025-10-272,580.02,585.02,561.02,576.0+13.0+0.51%538,400
2025-10-242,558.02,582.52,546.02,563.0+5.0+0.20%628,000
2025-10-232,537.02,558.02,522.02,558.0+31.0+1.23%431,800
2025-10-222,518.02,539.02,508.02,527.0+14.5+0.58%498,500
2025-10-212,536.02,540.02,501.02,512.5-10.0-0.40%467,900
2025-10-202,535.02,547.52,516.52,522.5+10.0+0.40%424,300
2025-10-172,528.02,528.52,499.52,512.5-4.0-0.16%342,800
2025-10-162,522.52,528.52,514.52,516.5-6.0-0.24%403,700
2025-10-152,498.02,522.52,485.02,522.5+46.5+1.88%591,300
2025-10-142,451.52,512.52,451.52,476.0+9.5+0.39%1,078,800
2025-10-102,518.02,525.52,453.02,466.5-59.0-2.34%793,900
2025-10-092,498.02,528.52,484.52,525.5+23.5+0.94%1,276,400
2025-10-082,474.02,506.52,474.02,502.0+25.5+1.03%626,300
2025-10-072,494.02,496.02,468.52,476.5-11.5-0.46%492,600
2025-10-062,505.02,505.02,448.02,488.0+23.0+0.93%806,300
2025-10-032,415.02,465.52,400.52,465.0+60.0+2.49%864,400
2025-10-022,412.02,421.02,377.02,405.0+3.0+0.12%710,000
2025-10-012,397.02,404.02,377.52,402.0-9.5-0.39%783,200
2025-09-302,402.02,426.02,397.52,411.5+0.5+0.02%678,500
2025-09-292,430.02,449.52,411.02,411.0-73.5-2.96%626,500
2025-09-262,489.02,499.02,466.02,484.5+10.5+0.42%978,000
2025-09-252,500.02,500.02,474.02,474.0+0.5+0.02%872,300
2025-09-242,475.02,485.52,453.02,473.5+6.0+0.24%980,900
2025-09-222,482.52,496.52,464.02,467.5-15.0-0.60%416,600
2025-09-192,513.52,516.02,476.02,482.5-14.0-0.56%2,025,400
2025-09-182,468.02,500.52,464.02,496.5+22.5+0.91%571,300
2025-09-172,516.52,522.52,474.02,474.0-67.0-2.64%734,700
2025-09-162,515.52,543.02,513.52,541.0+22.0+0.87%562,100
2025-09-122,510.52,529.02,503.02,519.0——541,800

直近120営業日分を表示