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
取引時間外
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,520 (24/06/25) | 2,146 (23/11/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,520 (24/06/25) | 2,460 (24/08/05) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,544 | 3,520 | 2,460 | 2,823 | +297 | +11.8 | 7,879,200 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,706 | 2,557 | 1,660 | 2,526 | +816 | +47.7 | 7,631,000 |
| 2022 | 2,333 | 2,380 | 1,670 | 1,710 | -633 | -27.0 | 8,166,800 |
| 2021 | 2,398 | 2,893 | 2,140 | 2,343 | -66 | -2.7 | 7,895,900 |
| 2020 | 3,100 | 3,165 | 1,730 | 2,409 | -761 | -24.0 | 6,458,800 |
| 2019 | 2,675 | 3,490 | 2,625 | 3,170 | +445 | +16.3 | 4,496,600 |
| 2018 | 5,700 | 5,980 | 2,305 | 2,725 | -2,915 | -51.7 | 6,304,300 |
| 2017 | 3,200 | 6,180 | 3,185 | 5,640 | +2,490 | +79.1 | 8,818,100 |
| 2016 | 2,790 | 3,235 | 2,000 | 3,150 | +310 | +10.9 | 5,968,800 |
| 2015 | 3,250 | 3,370 | 2,490 | 2,840 | -395 | -12.2 | 5,500,800 |
| 2014 | 2,400 | 3,345 | 2,090 | 3,235 | +835 | +34.8 | 5,531,600 |
| 2013 | 1,850 | 2,460 | 1,810 | 2,400 | +605 | +33.7 | 6,472,000 |
| 2012 | 1,700 | 1,990 | 1,490 | 1,795 | +125 | +7.5 | 3,830,600 |
| 2011 | 2,220 | 2,575 | 1,485 | 1,670 | -550 | -24.8 | 8,420,200 |
| 2010 | 1,780 | 2,355 | 1,575 | 2,220 | +440 | +24.7 | 4,559,200 |
| 2009 | 1,260 | 1,865 | 965 | 1,780 | +530 | +42.4 | 5,134,400 |
| 2008 | 2,390 | 2,415 | 1,070 | 1,250 | -1,115 | -47.2 | 7,465,800 |
| 2007 | 3,130 | 3,505 | 2,275 | 2,365 | -730 | -23.6 | 7,762,600 |
| 2006 | 3,095 | 3,380 | 2,750 | 3,095 | -10 | -0.3 | 8,172,400 |
| 2005 | 2,480 | 3,520 | 2,310 | 3,105 | +610 | +24.5 | 10,151,600 |
| 2004 | 1,900 | 3,035 | 1,885 | 2,495 | +645 | +34.9 | 8,178,000 |
| 2003 | 1,280 | 2,600 | 1,150 | 1,850 | +575 | +45.1 | 22,534,400 |
| 2002 | 1,925 | 1,975 | 1,135 | 1,275 | -675 | -34.6 | 2,075,200 |
| 2001 | 1,725 | 2,075 | 1,610 | 1,950 | +250 | +14.7 | 1,234,600 |
| 2000 | 1,680 | 2,070 | 1,560 | 1,700 | +45 | +2.7 | 1,134,000 |
| 1999 | 1,905 | 2,265 | 1,650 | 1,655 | -325 | -16.4 | 1,301,600 |
| 1998 | 2,175 | 2,860 | 1,750 | 1,980 | -220 | -10.0 | 998,200 |
| 1997 | 3,425 | 3,680 | 2,175 | 2,200 | -1,175 | -34.8 | 3,272,800 |
| 1996 | 3,680 | 5,050 | 3,250 | 3,375 | -275 | -7.5 | 7,140,200 |
| 1995 | 3,955 | 3,955 | 2,800 | 3,650 | -305 | -7.7 | 3,660,800 |
| 1994 | 3,700 | 4,300 | 3,355 | 3,955 | +255 | +6.9 | 3,082,400 |
▶︎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
