!決算発表予定日 2024/05/15
4116東証P貸借
業種 化学
大日精化工業 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 |
---|---|
3,125 (24/03/27) | 1,823 (23/04/27) |
年初来高値 | 年初来安値 |
---|---|
3,125 (24/03/27) | 2,500 (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) |
---|---|---|---|---|---|---|---|
4/25 | 2,792 | 2,810 | 2,768 | 2,777 | -38 | -1.4 | 34,700 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
4/24 | 2,785 | 2,820 | 2,769 | 2,815 | +25 | +0.9 | 45,300 |
4/23 | 2,810 | 2,817 | 2,769 | 2,790 | +26 | +0.9 | 30,900 |
4/22 | 2,788 | 2,788 | 2,721 | 2,764 | +26 | +1.0 | 34,600 |
4/19 | 2,818 | 2,818 | 2,681 | 2,738 | -91 | -3.2 | 63,900 |
4/18 | 2,782 | 2,841 | 2,777 | 2,829 | +47 | +1.7 | 34,500 |
4/17 | 2,841 | 2,843 | 2,765 | 2,782 | -44 | -1.6 | 34,400 |
4/16 | 2,945 | 2,945 | 2,814 | 2,826 | -135 | -4.6 | 58,200 |
4/15 | 2,936 | 2,970 | 2,911 | 2,961 | -25 | -0.8 | 37,100 |
4/12 | 3,000 | 3,050 | 2,984 | 2,986 | -6 | -0.2 | 22,700 |
4/11 | 2,959 | 2,994 | 2,942 | 2,992 | +23 | +0.8 | 30,700 |
4/10 | 2,891 | 2,987 | 2,884 | 2,969 | +40 | +1.4 | 32,700 |
4/9 | 2,882 | 2,935 | 2,876 | 2,929 | +22 | +0.8 | 28,400 |
4/8 | 2,920 | 2,930 | 2,883 | 2,907 | -11 | -0.4 | 21,700 |
4/5 | 2,890 | 2,926 | 2,869 | 2,918 | -8 | -0.3 | 25,900 |
4/4 | 2,839 | 2,981 | 2,821 | 2,926 | +75 | +2.6 | 59,400 |
4/3 | 2,800 | 2,895 | 2,774 | 2,851 | +24 | +0.9 | 30,200 |
4/2 | 2,880 | 2,887 | 2,815 | 2,827 | -55 | -1.9 | 36,500 |
4/1 | 2,999 | 2,999 | 2,875 | 2,882 | -103 | -3.5 | 40,800 |
3/29 | 2,951 | 2,994 | 2,934 | 2,985 | +37 | +1.3 | 18,700 |
3/28 | 3,025 | 3,040 | 2,935 | 2,948 | -92 | -3.0 | 46,500 |
3/27 | 3,005 | 3,125 | 3,005 | 3,040 | +78 | +2.6 | 86,500 |
3/26 | 2,919 | 2,973 | 2,905 | 2,962 | +80 | +2.8 | 42,100 |
3/25 | 2,880 | 2,920 | 2,864 | 2,882 | -18 | -0.6 | 37,000 |
3/22 | 2,860 | 2,900 | 2,838 | 2,900 | +35 | +1.2 | 33,900 |
3/21 | 2,870 | 2,890 | 2,860 | 2,865 | +25 | +0.9 | 27,500 |
3/19 | 2,746 | 2,840 | 2,746 | 2,840 | +67 | +2.4 | 23,000 |
3/18 | 2,732 | 2,787 | 2,732 | 2,773 | +35 | +1.3 | 19,500 |
3/15 | 2,694 | 2,738 | 2,683 | 2,738 | +44 | +1.6 | 19,200 |
3/14 | 2,673 | 2,694 | 2,652 | 2,694 | +35 | +1.3 | 24,000 |
3/13 | 2,662 | 2,694 | 2,635 | 2,659 | -3 | -0.1 | 22,400 |
▶︎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