4611東証P貸借
業種 化学
大日本塗料 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 |
|---|---|
| 1,370 (24/06/27) | 938 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,370 (24/06/27) | 938 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,157 | 1,157 | 1,128 | 1,144 | -11 | -1.0 | 26,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/27 | 1,124 | 1,134 | 1,117 | 1,134 | +14 | +1.3 | 16,100 |
| 8/26 | 1,126 | 1,129 | 1,114 | 1,120 | 0 | 0.0 | 16,900 |
| 8/23 | 1,100 | 1,125 | 1,100 | 1,120 | +14 | +1.3 | 21,100 |
| 8/22 | 1,117 | 1,117 | 1,098 | 1,106 | -11 | -1.0 | 21,500 |
| 8/21 | 1,097 | 1,117 | 1,092 | 1,117 | +20 | +1.8 | 24,100 |
| 8/20 | 1,082 | 1,100 | 1,076 | 1,097 | +15 | +1.4 | 44,600 |
| 8/19 | 1,088 | 1,100 | 1,073 | 1,082 | -18 | -1.6 | 44,700 |
| 8/16 | 1,099 | 1,102 | 1,085 | 1,100 | +20 | +1.9 | 38,200 |
| 8/15 | 1,076 | 1,083 | 1,050 | 1,080 | +4 | +0.4 | 42,700 |
| 8/14 | 1,079 | 1,085 | 1,065 | 1,076 | -2 | -0.2 | 59,700 |
| 8/13 | 1,075 | 1,088 | 1,060 | 1,078 | +9 | +0.8 | 40,900 |
| 8/9 | 1,088 | 1,089 | 1,048 | 1,069 | +2 | +0.2 | 59,700 |
| 8/8 | 1,050 | 1,093 | 1,050 | 1,067 | -3 | -0.3 | 56,600 |
| 8/7 | 1,035 | 1,100 | 1,025 | 1,070 | +6 | +0.6 | 72,700 |
| 8/6 | 1,035 | 1,091 | 1,029 | 1,064 | +104 | +10.8 | 109,100 |
| 8/5 | 1,050 | 1,075 | 938 | 960 | -141 | -12.8 | 129,000 |
| 8/2 | 1,145 | 1,145 | 1,101 | 1,101 | -80 | -6.8 | 102,400 |
| 8/1 | 1,206 | 1,206 | 1,171 | 1,181 | -44 | -3.6 | 49,200 |
| 7/31 | 1,188 | 1,225 | 1,182 | 1,225 | +27 | +2.3 | 30,200 |
| 7/30 | 1,208 | 1,208 | 1,192 | 1,198 | -18 | -1.5 | 39,400 |
| 7/29 | 1,212 | 1,228 | 1,200 | 1,216 | +26 | +2.2 | 45,500 |
| 7/26 | 1,208 | 1,208 | 1,182 | 1,190 | -10 | -0.8 | 31,600 |
| 7/25 | 1,193 | 1,206 | 1,189 | 1,200 | -15 | -1.2 | 49,800 |
| 7/24 | 1,236 | 1,237 | 1,215 | 1,215 | -23 | -1.9 | 34,700 |
| 7/23 | 1,243 | 1,257 | 1,231 | 1,238 | -2 | -0.2 | 24,600 |
| 7/22 | 1,271 | 1,272 | 1,240 | 1,240 | -41 | -3.2 | 27,900 |
| 7/19 | 1,299 | 1,299 | 1,271 | 1,281 | -15 | -1.2 | 27,900 |
| 7/18 | 1,312 | 1,319 | 1,291 | 1,296 | -12 | -0.9 | 24,200 |
| 7/17 | 1,303 | 1,324 | 1,303 | 1,308 | +11 | +0.9 | 19,400 |
| 7/16 | 1,310 | 1,313 | 1,294 | 1,297 | -3 | -0.2 | 31,500 |
▶︎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
