！決算発表予定日 2024/05/10
4611東証P貸借
業種 化学
大日本塗料 株価時系列データ
PTS
1,161.1
円
(10:52)
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 |
|---|---|
| 1,216 (24/03/29) | 833 (23/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,216 (24/03/29) | 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) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,182 | 1,186 | 1,157 | 1,161 | -17 | -1.4 | 31,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/23 | 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 |
| 4/4 | 1,168 | 1,187 | 1,162 | 1,167 | -7 | -0.6 | 56,600 |
| 4/3 | 1,163 | 1,188 | 1,160 | 1,174 | -4 | -0.3 | 38,300 |
| 4/2 | 1,190 | 1,192 | 1,162 | 1,178 | -5 | -0.4 | 49,300 |
| 4/1 | 1,207 | 1,207 | 1,172 | 1,183 | -30 | -2.5 | 65,600 |
| 3/29 | 1,171 | 1,216 | 1,171 | 1,213 | +42 | +3.6 | 83,900 |
| 3/28 | 1,168 | 1,179 | 1,162 | 1,171 | -28 | -2.3 | 98,700 |
| 3/27 | 1,190 | 1,208 | 1,188 | 1,199 | +19 | +1.6 | 157,400 |
| 3/26 | 1,175 | 1,201 | 1,158 | 1,180 | +5 | +0.4 | 210,700 |
| 3/25 | 1,191 | 1,191 | 1,175 | 1,175 | -11 | -0.9 | 66,100 |
| 3/22 | 1,183 | 1,186 | 1,164 | 1,186 | +4 | +0.3 | 74,400 |
| 3/21 | 1,196 | 1,197 | 1,180 | 1,182 | -4 | -0.3 | 83,600 |
| 3/19 | 1,146 | 1,192 | 1,146 | 1,186 | +37 | +3.2 | 115,100 |
| 3/18 | 1,140 | 1,154 | 1,135 | 1,149 | +19 | +1.7 | 73,100 |
| 3/15 | 1,120 | 1,134 | 1,110 | 1,130 | +5 | +0.4 | 50,200 |
| 3/14 | 1,106 | 1,134 | 1,101 | 1,125 | +30 | +2.7 | 56,900 |
| 3/13 | 1,125 | 1,125 | 1,092 | 1,095 | -20 | -1.8 | 33,900 |
| 3/12 | 1,106 | 1,115 | 1,090 | 1,115 | +13 | +1.2 | 30,600 |
▶︎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