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
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 1/18 | 1,054 | 1,069 | 1,050 | 1,065 | +3 | +0.3 | 38,300 |
| 1/17 | 1,063 | 1,072 | 1,059 | 1,062 | +9 | +0.9 | 54,000 |
| 1/16 | 1,055 | 1,058 | 1,046 | 1,053 | -4 | -0.4 | 38,800 |
| 1/15 | 1,050 | 1,063 | 1,045 | 1,057 | +7 | +0.7 | 55,700 |
| 1/12 | 1,070 | 1,074 | 1,050 | 1,050 | -16 | -1.5 | 50,300 |
| 1/11 | 1,071 | 1,076 | 1,064 | 1,066 | +1 | +0.1 | 44,600 |
| 1/10 | 1,071 | 1,071 | 1,062 | 1,065 | -5 | -0.5 | 51,400 |
| 1/9 | 1,085 | 1,085 | 1,060 | 1,070 | -10 | -0.9 | 85,900 |
| 1/5 | 1,083 | 1,083 | 1,063 | 1,080 | +24 | +2.3 | 75,100 |
| 1/4 | 1,018 | 1,056 | 1,003 | 1,056 | +36 | +3.5 | 82,100 |
| 12/29 | 1,024 | 1,029 | 1,014 | 1,020 | -1 | -0.1 | 39,300 |
| 12/28 | 1,011 | 1,021 | 1,008 | 1,021 | +10 | +1.0 | 30,900 |
| 12/27 | 1,009 | 1,014 | 1,006 | 1,011 | +9 | +0.9 | 40,800 |
| 12/26 | 999 | 1,004 | 998 | 1,002 | +3 | +0.3 | 24,800 |
| 12/25 | 1,012 | 1,014 | 996 | 999 | -6 | -0.6 | 22,300 |
| 12/22 | 992 | 1,005 | 991 | 1,005 | +12 | +1.2 | 57,000 |
| 12/21 | 992 | 998 | 989 | 993 | -5 | -0.5 | 31,400 |
| 12/20 | 991 | 1,000 | 991 | 998 | +8 | +0.8 | 50,900 |
| 12/19 | 995 | 999 | 984 | 990 | 0 | 0.0 | 39,400 |
| 12/18 | 990 | 995 | 983 | 990 | -9 | -0.9 | 37,400 |
| 12/15 | 985 | 999 | 985 | 999 | +14 | +1.4 | 59,300 |
| 12/14 | 984 | 991 | 980 | 985 | +3 | +0.3 | 41,200 |
| 12/13 | 979 | 989 | 979 | 982 | +1 | +0.1 | 44,100 |
| 12/12 | 983 | 991 | 978 | 981 | -2 | -0.2 | 36,500 |
| 12/11 | 984 | 987 | 973 | 983 | +11 | +1.1 | 37,700 |
| 12/8 | 970 | 977 | 963 | 972 | -5 | -0.5 | 72,900 |
| 12/7 | 975 | 977 | 972 | 977 | -3 | -0.3 | 29,700 |
| 12/6 | 962 | 985 | 962 | 980 | +20 | +2.1 | 34,900 |
| 12/5 | 962 | 965 | 958 | 960 | -4 | -0.4 | 53,100 |
| 12/4 | 970 | 970 | 960 | 964 | -6 | -0.6 | 37,900 |
▶︎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
