4611東証P貸借
業種 化学
大日本塗料 株価時系列データ
PTS
1,202.1
円
(11:28)
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 |
|---|---|
| 1,299 (24/05/10) | 865 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,299 (24/05/10) | 1,003 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,159 | 1,207 | 1,153 | 1,200 | +61 | +5.4 | 114,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,133 | 1,143 | 1,124 | 1,139 | +10 | +0.9 | 89,700 |
| 5/20 | 1,117 | 1,132 | 1,117 | 1,129 | +9 | +0.8 | 52,800 |
| 5/17 | 1,122 | 1,141 | 1,120 | 1,120 | -18 | -1.6 | 58,900 |
| 5/16 | 1,143 | 1,156 | 1,113 | 1,138 | +7 | +0.6 | 89,200 |
| 5/15 | 1,159 | 1,159 | 1,131 | 1,131 | -15 | -1.3 | 58,800 |
| 5/14 | 1,138 | 1,162 | 1,119 | 1,146 | +9 | +0.8 | 167,100 |
| 5/13 | 1,124 | 1,147 | 1,115 | 1,137 | +26 | +2.3 | 231,700 |
| 5/10 | 1,271 | 1,299 | 1,071 | 1,111 | -163 | -12.8 | 345,600 |
| 5/9 | 1,244 | 1,274 | 1,243 | 1,274 | +25 | +2.0 | 86,000 |
| 5/8 | 1,252 | 1,257 | 1,241 | 1,249 | -3 | -0.2 | 84,800 |
| 5/7 | 1,225 | 1,258 | 1,221 | 1,252 | +30 | +2.5 | 69,900 |
| 5/2 | 1,188 | 1,223 | 1,184 | 1,222 | +36 | +3.0 | 137,600 |
| 5/1 | 1,188 | 1,190 | 1,177 | 1,186 | -6 | -0.5 | 25,800 |
| 4/30 | 1,164 | 1,192 | 1,161 | 1,192 | +31 | +2.7 | 41,500 |
| 4/26 | 1,169 | 1,173 | 1,152 | 1,161 | -8 | -0.7 | 48,600 |
| 4/25 | 1,178 | 1,187 | 1,167 | 1,169 | -11 | -0.9 | 40,900 |
| 4/24 | 1,182 | 1,186 | 1,151 | 1,180 | +2 | +0.2 | 113,900 |
| 4/23 | 1,173 | 1,187 | 1,160 | 1,178 | +16 | +1.4 | 71,500 |
| 4/22 | 1,165 | 1,166 | 1,145 | 1,162 | +14 | +1.2 | 57,800 |
| 4/19 | 1,159 | 1,165 | 1,130 | 1,148 | -18 | -1.5 | 64,200 |
| 4/18 | 1,145 | 1,170 | 1,145 | 1,166 | +21 | +1.8 | 39,900 |
| 4/17 | 1,164 | 1,171 | 1,141 | 1,145 | -19 | -1.6 | 38,100 |
| 4/16 | 1,195 | 1,195 | 1,164 | 1,164 | -31 | -2.6 | 50,500 |
| 4/15 | 1,190 | 1,199 | 1,179 | 1,195 | 0 | 0.0 | 33,800 |
| 4/12 | 1,198 | 1,207 | 1,194 | 1,195 | +11 | +0.9 | 34,500 |
| 4/11 | 1,176 | 1,191 | 1,172 | 1,184 | -1 | -0.1 | 26,800 |
| 4/10 | 1,200 | 1,200 | 1,185 | 1,185 | -15 | -1.3 | 23,300 |
| 4/9 | 1,183 | 1,202 | 1,183 | 1,200 | +17 | +1.4 | 45,500 |
| 4/8 | 1,180 | 1,189 | 1,175 | 1,183 | +17 | +1.5 | 31,800 |
| 4/5 | 1,154 | 1,170 | 1,134 | 1,166 | -1 | -0.1 | 51,200 |
▶︎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