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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 1,245 | 1,300 | 1,145 | 1,275 | +35 | +2.8 | 1,966,800 |
| 17/03 | 1,140 | 1,290 | 1,135 | 1,240 | +105 | +9.3 | 2,291,200 |
| 17/02 | 1,190 | 1,200 | 1,130 | 1,135 | -60 | -5.0 | 1,221,400 |
| 17/01 | 1,190 | 1,240 | 1,170 | 1,195 | +10 | +0.8 | 1,441,000 |
| 16/12 | 1,085 | 1,235 | 1,060 | 1,185 | +100 | +9.2 | 2,373,600 |
| 16/11 | 1,120 | 1,125 | 1,015 | 1,085 | -40 | -3.6 | 1,070,000 |
| 16/10 | 1,020 | 1,150 | 1,010 | 1,125 | +110 | +10.8 | 1,254,200 |
| 16/09 | 955 | 1,030 | 945 | 1,015 | +60 | +6.3 | 918,600 |
| 16/08 | 1,015 | 1,015 | 905 | 955 | -65 | -6.4 | 1,300,400 |
| 16/07 | 970 | 1,020 | 900 | 1,020 | +75 | +7.9 | 1,028,400 |
| 16/06 | 1,035 | 1,040 | 895 | 945 | -100 | -9.6 | 1,462,400 |
| 16/05 | 925 | 1,045 | 920 | 1,045 | +75 | +7.7 | 1,110,200 |
| 16/04 | 975 | 1,040 | 880 | 970 | -5 | -0.5 | 1,198,800 |
| 16/03 | 950 | 1,055 | 920 | 975 | +25 | +2.6 | 1,949,800 |
| 16/02 | 1,165 | 1,185 | 910 | 950 | -200 | -17.4 | 1,963,800 |
| 16/01 | 1,160 | 1,160 | 945 | 1,150 | -15 | -1.3 | 2,422,800 |
| 15/12 | 1,170 | 1,235 | 1,040 | 1,165 | -5 | -0.4 | 4,344,200 |
| 15/11 | 920 | 1,175 | 920 | 1,170 | +245 | +26.5 | 3,771,000 |
| 15/10 | 805 | 925 | 805 | 925 | +125 | +15.6 | 837,200 |
| 15/09 | 880 | 880 | 745 | 800 | -80 | -9.1 | 1,448,000 |
| 15/08 | 915 | 980 | 785 | 880 | -40 | -4.4 | 1,674,000 |
| 15/07 | 915 | 955 | 860 | 920 | 0 | 0.0 | 1,449,000 |
| 15/06 | 940 | 1,000 | 900 | 920 | -20 | -2.1 | 2,892,200 |
| 15/05 | 780 | 945 | 770 | 940 | +160 | +20.5 | 3,212,200 |
| 15/04 | 765 | 790 | 760 | 780 | +15 | +2.0 | 846,400 |
| 15/03 | 785 | 795 | 765 | 765 | -20 | -2.6 | 1,024,600 |
| 15/02 | 755 | 795 | 745 | 785 | +20 | +2.6 | 975,600 |
| 15/01 | 790 | 800 | 750 | 765 | -25 | -3.2 | 904,600 |
| 14/12 | 805 | 840 | 770 | 790 | -10 | -1.3 | 1,490,600 |
| 14/11 | 785 | 820 | 770 | 800 | +25 | +3.2 | 1,155,800 |
▶︎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
