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) |
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 | 1,011 | 1,184 | 994 | 1,144 | +118 | +11.5 | 1,097,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/10 | 1,102 | 1,115 | 1,001 | 1,026 | -64 | -5.9 | 762,500 |
| 24/09 | 1,180 | 1,188 | 1,049 | 1,090 | -86 | -7.3 | 737,700 |
| 24/08 | 1,206 | 1,206 | 938 | 1,176 | -49 | -4.0 | 1,028,100 |
| 24/07 | 1,353 | 1,353 | 1,182 | 1,225 | -98 | -7.4 | 979,000 |
| 24/06 | 1,246 | 1,370 | 1,189 | 1,323 | +79 | +6.4 | 1,620,500 |
| 24/05 | 1,188 | 1,299 | 1,071 | 1,244 | +52 | +4.4 | 2,286,700 |
| 24/04 | 1,207 | 1,207 | 1,130 | 1,192 | -21 | -1.7 | 1,023,600 |
| 24/03 | 1,154 | 1,216 | 1,090 | 1,213 | +63 | +5.5 | 1,584,000 |
| 24/02 | 1,174 | 1,194 | 1,053 | 1,150 | -17 | -1.5 | 1,451,400 |
| 24/01 | 1,018 | 1,170 | 1,003 | 1,167 | +147 | +14.4 | 1,318,900 |
| 23/12 | 990 | 1,029 | 958 | 1,020 | +39 | +4.0 | 864,800 |
| 23/11 | 972 | 995 | 911 | 981 | +22 | +2.3 | 1,106,300 |
| 23/10 | 976 | 989 | 910 | 959 | -11 | -1.1 | 1,168,400 |
| 23/09 | 972 | 1,016 | 962 | 970 | +2 | +0.2 | 1,198,000 |
| 23/08 | 972 | 987 | 929 | 968 | +7 | +0.7 | 1,096,700 |
| 23/07 | 928 | 972 | 906 | 961 | +44 | +4.8 | 908,400 |
| 23/06 | 865 | 930 | 865 | 917 | +47 | +5.4 | 999,900 |
| 23/05 | 865 | 933 | 863 | 870 | +11 | +1.3 | 1,133,300 |
| 23/04 | 850 | 860 | 816 | 859 | +12 | +1.4 | 575,200 |
| 23/03 | 848 | 895 | 807 | 847 | -3 | -0.4 | 1,402,400 |
| 23/02 | 793 | 860 | 783 | 850 | +63 | +8.0 | 699,500 |
| 23/01 | 752 | 794 | 743 | 787 | +36 | +4.8 | 583,200 |
| 22/12 | 767 | 768 | 740 | 751 | -16 | -2.1 | 855,500 |
| 22/11 | 736 | 787 | 725 | 767 | +33 | +4.5 | 588,900 |
| 22/10 | 711 | 753 | 704 | 734 | +19 | +2.7 | 629,300 |
| 22/09 | 743 | 746 | 695 | 715 | -30 | -4.0 | 613,100 |
| 22/08 | 727 | 759 | 720 | 745 | +18 | +2.5 | 542,100 |
| 22/07 | 706 | 739 | 696 | 727 | +18 | +2.5 | 993,600 |
| 22/06 | 752 | 769 | 692 | 709 | -47 | -6.2 | 971,100 |
| 22/05 | 770 | 788 | 727 | 756 | -28 | -3.6 | 1,029,600 |
▶︎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
