4246東証P貸借
業種 化学
ダイキョーニシカワ 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 800 (24/03/21) | 551 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 800 (24/03/21) | 551 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 634 | 649 | 602 | 609 | -31 | -4.8 | 3,368,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,486 | 1,487 | 1,271 | 1,415 | -44 | -3.0 | 4,639,200 |
| 17/03 | 1,500 | 1,548 | 1,359 | 1,459 | -38 | -2.5 | 4,314,400 |
| 17/02 | 1,450 | 1,562 | 1,359 | 1,497 | +22 | +1.5 | 4,154,900 |
| 17/01 | 1,498 | 1,571 | 1,367 | 1,475 | -27 | -1.8 | 3,639,000 |
| 16/12 | 1,436 | 1,534 | 1,391 | 1,502 | +82 | +5.8 | 4,428,700 |
| 16/11 | 1,359 | 1,478 | 1,138 | 1,420 | +64 | +4.7 | 5,237,800 |
| 16/10 | 1,256 | 1,379 | 1,225 | 1,356 | +115 | +9.3 | 6,152,800 |
| 16/09 | 1,109 | 1,291 | 1,099 | 1,241 | +135 | +12.2 | 4,881,400 |
| 16/08 | 1,498 | 1,502 | 982 | 1,106 | -370 | -25.1 | 9,068,600 |
| 16/07 | 1,296 | 1,485 | 1,120 | 1,476 | +187 | +14.5 | 6,335,200 |
| 16/06 | 1,571 | 1,629 | 1,213 | 1,289 | -314 | -19.6 | 8,756,900 |
| 16/05 | 1,469 | 1,603 | 1,251 | 1,603 | +74 | +4.8 | 9,781,500 |
| 16/04 | 1,618 | 1,639 | 1,417 | 1,529 | -86 | -5.3 | 8,916,600 |
| 16/03 | 1,611 | 1,642 | 1,436 | 1,615 | -33 | -2.0 | 17,029,200 |
| 16/02 | 2,099 | 2,115 | 1,433 | 1,648 | -292 | -15.1 | 6,932,600 |
| 16/01 | 2,262 | 2,262 | 1,742 | 1,940 | -322 | -14.2 | 4,477,800 |
| 15/12 | 2,085 | 2,347 | 2,032 | 2,262 | +177 | +8.5 | 5,116,000 |
| 15/11 | 1,550 | 2,250 | 1,525 | 2,085 | +468 | +28.9 | 6,452,000 |
| 15/10 | 1,400 | 1,680 | 1,380 | 1,617 | +235 | +17.0 | 4,841,200 |
| 15/09 | 1,440 | 1,550 | 1,295 | 1,382 | -75 | -5.2 | 3,955,200 |
| 15/08 | 1,220 | 1,600 | 1,212 | 1,457 | +239 | +19.6 | 5,040,800 |
| 15/07 | 1,057 | 1,221 | 972 | 1,218 | +171 | +16.3 | 4,017,200 |
| 15/06 | 1,043 | 1,066 | 962 | 1,047 | -10 | -1.0 | 4,156,000 |
| 15/05 | 901 | 1,111 | 901 | 1,057 | +155 | +17.2 | 4,290,400 |
| 15/04 | 857 | 921 | 830 | 902 | +86 | +10.5 | 4,165,600 |
| 15/03 | 928 | 947 | 807 | 816 | -111 | -12.0 | 5,383,600 |
| 15/02 | 968 | 1,037 | 880 | 927 | -24 | -2.5 | 2,573,200 |
| 15/01 | 891 | 997 | 830 | 951 | +55 | +6.1 | 3,142,800 |
| 14/12 | 900 | 958 | 848 | 896 | +9 | +1.0 | 3,747,200 |
| 14/11 | 694 | 942 | 688 | 887 | +218 | +32.6 | 8,399,600 |
▶︎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
