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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 1,171 | 1,184 | 1,128 | 1,144 | -11 | -1.0 | 85,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,090 | 1,161 | 1,086 | 1,155 | +52 | +4.7 | 191,200 |
| 11/15 | 1,087 | 1,141 | 1,087 | 1,103 | +18 | +1.7 | 422,900 |
| 11/8 | 1,010 | 1,120 | 994 | 1,085 | +82 | +8.2 | 352,700 |
| 11/1 | 1,015 | 1,034 | 1,002 | 1,003 | -1 | -0.1 | 222,200 |
| 10/25 | 1,050 | 1,050 | 1,001 | 1,004 | -45 | -4.3 | 178,000 |
| 10/18 | 1,078 | 1,088 | 1,047 | 1,049 | -23 | -2.2 | 97,800 |
| 10/11 | 1,108 | 1,108 | 1,064 | 1,072 | -26 | -2.4 | 186,300 |
| 10/4 | 1,107 | 1,115 | 1,079 | 1,098 | -39 | -3.4 | 166,600 |
| 9/27 | 1,088 | 1,140 | 1,075 | 1,137 | +60 | +5.6 | 204,300 |
| 9/20 | 1,060 | 1,081 | 1,049 | 1,077 | +21 | +2.0 | 150,100 |
| 9/13 | 1,073 | 1,106 | 1,056 | 1,056 | -38 | -3.5 | 175,400 |
| 9/6 | 1,180 | 1,188 | 1,086 | 1,094 | -82 | -7.0 | 164,800 |
| 8/30 | 1,126 | 1,180 | 1,114 | 1,176 | +56 | +5.0 | 111,900 |
| 8/23 | 1,088 | 1,125 | 1,073 | 1,120 | +20 | +1.8 | 156,000 |
| 8/16 | 1,075 | 1,102 | 1,050 | 1,100 | +31 | +2.9 | 181,500 |
| 8/9 | 1,050 | 1,100 | 938 | 1,069 | -32 | -2.9 | 427,100 |
| 8/2 | 1,212 | 1,228 | 1,101 | 1,101 | -89 | -7.5 | 266,700 |
| 7/26 | 1,271 | 1,272 | 1,182 | 1,190 | -91 | -7.1 | 168,600 |
| 7/19 | 1,310 | 1,324 | 1,271 | 1,281 | -19 | -1.5 | 103,000 |
| 7/12 | 1,316 | 1,325 | 1,280 | 1,300 | -6 | -0.5 | 349,300 |
| 7/5 | 1,353 | 1,353 | 1,289 | 1,306 | -17 | -1.3 | 243,000 |
| 6/28 | 1,310 | 1,370 | 1,300 | 1,323 | +16 | +1.2 | 387,500 |
| 6/21 | 1,263 | 1,329 | 1,226 | 1,307 | +26 | +2.0 | 595,600 |
| 6/14 | 1,236 | 1,281 | 1,196 | 1,281 | +45 | +3.6 | 355,600 |
| 6/7 | 1,246 | 1,249 | 1,189 | 1,236 | -8 | -0.6 | 281,800 |
| 5/31 | 1,190 | 1,246 | 1,177 | 1,244 | +61 | +5.2 | 420,700 |
| 5/24 | 1,117 | 1,207 | 1,117 | 1,183 | +63 | +5.6 | 510,600 |
| 5/17 | 1,124 | 1,162 | 1,113 | 1,120 | +9 | +0.8 | 605,700 |
| 5/10 | 1,225 | 1,299 | 1,071 | 1,111 | -111 | -9.1 | 586,300 |
| 5/2 | 1,164 | 1,223 | 1,161 | 1,222 | +61 | +5.3 | 204,900 |
▶︎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
