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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 1,057 | 1,126 | 1,028 | 1,102 | +44 | +4.2 | 558,600 |
| 19/09 | 970 | 1,149 | 961 | 1,058 | +88 | +9.1 | 863,600 |
| 19/08 | 985 | 989 | 901 | 970 | -16 | -1.6 | 564,900 |
| 19/07 | 1,100 | 1,106 | 979 | 986 | -54 | -5.2 | 545,700 |
| 19/06 | 951 | 1,107 | 946 | 1,040 | +77 | +8.0 | 650,500 |
| 19/05 | 1,067 | 1,067 | 936 | 963 | -85 | -8.1 | 605,600 |
| 19/04 | 1,115 | 1,173 | 1,012 | 1,048 | -58 | -5.2 | 497,500 |
| 19/03 | 1,100 | 1,163 | 1,057 | 1,106 | +2 | +0.2 | 1,365,900 |
| 19/02 | 1,016 | 1,157 | 994 | 1,104 | +88 | +8.7 | 630,300 |
| 19/01 | 938 | 1,031 | 925 | 1,016 | +40 | +4.1 | 578,400 |
| 18/12 | 1,116 | 1,127 | 890 | 976 | -145 | -12.9 | 747,600 |
| 18/11 | 1,131 | 1,153 | 1,076 | 1,121 | -21 | -1.8 | 693,200 |
| 18/10 | 1,308 | 1,354 | 1,061 | 1,142 | -174 | -13.2 | 1,108,100 |
| 18/09 | 1,250 | 1,342 | 1,225 | 1,316 | +62 | +4.9 | 772,700 |
| 18/08 | 1,413 | 1,434 | 1,196 | 1,254 | -165 | -11.6 | 703,300 |
| 18/07 | 1,440 | 1,460 | 1,316 | 1,419 | -12 | -0.8 | 636,200 |
| 18/06 | 1,524 | 1,578 | 1,369 | 1,431 | -101 | -6.6 | 627,700 |
| 18/05 | 1,544 | 1,658 | 1,521 | 1,532 | -14 | -0.9 | 650,700 |
| 18/04 | 1,552 | 1,579 | 1,518 | 1,546 | -6 | -0.4 | 534,000 |
| 18/03 | 1,589 | 1,637 | 1,453 | 1,552 | -34 | -2.1 | 1,642,000 |
| 18/02 | 1,743 | 1,779 | 1,521 | 1,586 | -155 | -8.9 | 1,579,500 |
| 18/01 | 1,826 | 1,869 | 1,741 | 1,741 | -61 | -3.4 | 1,308,500 |
| 17/12 | 1,878 | 1,948 | 1,798 | 1,802 | -79 | -4.2 | 1,059,700 |
| 17/11 | 1,745 | 1,890 | 1,712 | 1,881 | +149 | +8.6 | 1,384,100 |
| 17/10 | 1,740 | 1,770 | 1,628 | 1,732 | -1 | -0.1 | 1,276,800 |
| 17/09 | 1,715 | 1,752 | 1,500 | 1,733 | +23 | +1.4 | 1,435,000 |
| 17/08 | 1,525 | 1,715 | 1,525 | 1,710 | +170 | +11.0 | 1,154,400 |
| 17/07 | 1,550 | 1,615 | 1,515 | 1,540 | +10 | +0.7 | 1,305,800 |
| 17/06 | 1,365 | 1,550 | 1,345 | 1,530 | +180 | +13.3 | 1,814,000 |
| 17/05 | 1,250 | 1,385 | 1,245 | 1,350 | +75 | +5.9 | 1,792,800 |
▶︎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
