！決算発表予定日 2024/05/10
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,216 (24/03/29) | 865 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,216 (24/03/29) | 1,003 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,164 | 1,223 | 1,161 | 1,222 | +61 | +5.3 | 342,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,164 | 1,223 | 1,161 | 1,222 | +61 | +5.3 | 204,900 |
| 4/26 | 1,165 | 1,187 | 1,145 | 1,161 | +13 | +1.1 | 332,700 |
| 4/19 | 1,190 | 1,199 | 1,130 | 1,148 | -47 | -3.9 | 226,500 |
| 4/12 | 1,180 | 1,207 | 1,172 | 1,195 | +29 | +2.5 | 161,900 |
| 4/5 | 1,207 | 1,207 | 1,134 | 1,166 | -47 | -3.9 | 261,000 |
| 3/29 | 1,191 | 1,216 | 1,158 | 1,213 | +27 | +2.3 | 616,800 |
| 3/22 | 1,140 | 1,197 | 1,135 | 1,186 | +56 | +5.0 | 346,200 |
| 3/15 | 1,138 | 1,138 | 1,090 | 1,130 | -15 | -1.3 | 248,100 |
| 3/8 | 1,135 | 1,147 | 1,090 | 1,145 | +15 | +1.3 | 306,600 |
| 3/1 | 1,111 | 1,165 | 1,103 | 1,130 | +27 | +2.5 | 354,300 |
| 2/22 | 1,074 | 1,107 | 1,067 | 1,103 | +29 | +2.7 | 189,900 |
| 2/16 | 1,076 | 1,092 | 1,053 | 1,074 | 0 | 0.0 | 240,000 |
| 2/9 | 1,179 | 1,180 | 1,061 | 1,074 | -95 | -8.1 | 487,900 |
| 2/2 | 1,080 | 1,194 | 1,080 | 1,169 | +100 | +9.4 | 638,500 |
| 1/26 | 1,071 | 1,082 | 1,056 | 1,069 | -1 | -0.1 | 304,100 |
| 1/19 | 1,050 | 1,072 | 1,045 | 1,070 | +20 | +1.9 | 232,500 |
| 1/12 | 1,085 | 1,085 | 1,050 | 1,050 | -30 | -2.8 | 232,200 |
| 1/5 | 1,018 | 1,083 | 1,003 | 1,080 | +60 | +5.9 | 157,200 |
| 12/29 | 1,012 | 1,029 | 996 | 1,020 | +15 | +1.5 | 158,100 |
| 12/22 | 990 | 1,005 | 983 | 1,005 | +6 | +0.6 | 216,100 |
| 12/15 | 984 | 999 | 973 | 999 | +27 | +2.8 | 218,800 |
| 12/8 | 970 | 985 | 958 | 972 | +2 | +0.2 | 228,500 |
| 12/1 | 958 | 990 | 957 | 970 | +16 | +1.7 | 209,900 |
| 11/24 | 940 | 954 | 933 | 954 | +17 | +1.8 | 160,100 |
| 11/17 | 932 | 937 | 911 | 937 | +5 | +0.5 | 251,800 |
| 11/10 | 989 | 995 | 916 | 932 | -45 | -4.6 | 427,800 |
| 11/2 | 955 | 984 | 942 | 977 | +37 | +3.9 | 338,400 |
| 10/27 | 940 | 951 | 916 | 940 | +1 | +0.1 | 241,700 |
| 10/20 | 940 | 946 | 925 | 939 | -6 | -0.6 | 182,400 |
| 10/13 | 960 | 965 | 941 | 945 | -2 | -0.2 | 207,900 |
▶︎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