4631東証P貸借
業種 化学
ＤＩＣ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,342.0 (24/05/24) | 2,290.0 (23/11/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,342.0 (24/05/24) | 2,632.0 (24/01/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,250.0 | 3,262.0 | 3,225.0 | 3,252.0 | +32.0 | +1.0 | 356,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 3,198.0 | 3,221.0 | 3,172.0 | 3,220.0 | -1.0 | +0.0 | 213,500 |
| 5/29 | 3,240.0 | 3,259.0 | 3,211.0 | 3,221.0 | -44.0 | -1.4 | 229,900 |
| 5/28 | 3,286.0 | 3,300.0 | 3,259.0 | 3,265.0 | -23.0 | -0.7 | 167,400 |
| 5/27 | 3,275.0 | 3,288.0 | 3,234.0 | 3,288.0 | -4.0 | -0.1 | 306,300 |
| 5/24 | 3,254.0 | 3,342.0 | 3,251.0 | 3,292.0 | +121.0 | +3.8 | 577,400 |
| 5/23 | 3,112.0 | 3,193.0 | 3,088.0 | 3,171.0 | +46.0 | +1.5 | 274,900 |
| 5/22 | 3,145.0 | 3,157.0 | 3,115.0 | 3,125.0 | -19.0 | -0.6 | 228,500 |
| 5/21 | 3,146.0 | 3,181.0 | 3,132.0 | 3,144.0 | -10.0 | -0.3 | 319,100 |
| 5/20 | 3,169.0 | 3,218.0 | 3,147.0 | 3,154.0 | -14.0 | -0.4 | 215,800 |
| 5/17 | 3,112.0 | 3,181.0 | 3,091.0 | 3,168.0 | +12.0 | +0.4 | 269,100 |
| 5/16 | 3,112.0 | 3,210.0 | 3,107.0 | 3,156.0 | +14.0 | +0.5 | 560,600 |
| 5/15 | 3,035.0 | 3,179.0 | 3,003.0 | 3,142.0 | +148.0 | +4.9 | 909,900 |
| 5/14 | 2,977.0 | 3,000.0 | 2,948.5 | 2,994.0 | +9.5 | +0.3 | 305,000 |
| 5/13 | 2,970.0 | 2,986.0 | 2,948.0 | 2,984.5 | +1.5 | +0.1 | 183,400 |
| 5/10 | 2,976.5 | 3,007.0 | 2,965.0 | 2,983.0 | +12.0 | +0.4 | 230,400 |
| 5/9 | 2,940.0 | 2,990.0 | 2,936.0 | 2,971.0 | +37.5 | +1.3 | 223,400 |
| 5/8 | 2,915.0 | 2,941.0 | 2,905.5 | 2,933.5 | +8.5 | +0.3 | 254,900 |
| 5/7 | 2,913.0 | 2,947.0 | 2,905.0 | 2,925.0 | +22.0 | +0.8 | 250,500 |
| 5/2 | 2,941.5 | 2,949.5 | 2,893.0 | 2,903.0 | -39.0 | -1.3 | 142,100 |
| 5/1 | 2,927.0 | 2,972.0 | 2,921.5 | 2,942.0 | -13.5 | -0.5 | 218,200 |
| 4/30 | 2,950.0 | 2,958.5 | 2,918.0 | 2,955.5 | +40.5 | +1.4 | 372,700 |
| 4/26 | 2,890.5 | 2,923.5 | 2,872.0 | 2,915.0 | +36.5 | +1.3 | 225,500 |
| 4/25 | 2,908.5 | 2,915.0 | 2,876.5 | 2,878.5 | -33.0 | -1.1 | 299,700 |
| 4/24 | 2,893.0 | 2,927.5 | 2,881.5 | 2,911.5 | +15.0 | +0.5 | 258,200 |
| 4/23 | 2,922.0 | 2,928.0 | 2,892.0 | 2,896.5 | -3.5 | -0.1 | 162,300 |
| 4/22 | 2,898.0 | 2,900.5 | 2,867.0 | 2,900.0 | +43.0 | +1.5 | 134,600 |
| 4/19 | 2,878.0 | 2,889.5 | 2,811.0 | 2,857.0 | -36.5 | -1.3 | 312,900 |
| 4/18 | 2,885.0 | 2,912.5 | 2,868.0 | 2,893.5 | +24.0 | +0.8 | 161,200 |
| 4/17 | 2,925.0 | 2,926.5 | 2,863.0 | 2,869.5 | -53.5 | -1.8 | 261,400 |
| 4/16 | 2,962.0 | 2,967.0 | 2,914.5 | 2,923.0 | -73.0 | -2.4 | 248,400 |
▶︎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