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) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 2/17 | 1,252 | 1,268 | 1,252 | 1,255 | +12 | +1.0 | 31,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 1,176 | 1,242 | 1,176 | 1,234 | +76 | +6.6 | 270,900 |
| 12/6 | 1,141 | 1,205 | 1,141 | 1,158 | +9 | +0.8 | 188,900 |
| 11/29 | 1,160 | 1,170 | 1,132 | 1,149 | +7 | +0.6 | 73,000 |
| 11/22 | 1,143 | 1,158 | 1,118 | 1,142 | -1 | -0.1 | 86,000 |
| 11/15 | 1,160 | 1,160 | 1,090 | 1,143 | +24 | +2.1 | 100,400 |
| 11/8 | 1,114 | 1,171 | 1,108 | 1,119 | +23 | +2.1 | 121,900 |
| 11/1 | 1,090 | 1,117 | 1,083 | 1,096 | +12 | +1.1 | 142,900 |
| 10/25 | 1,087 | 1,094 | 1,071 | 1,084 | +5 | +0.5 | 74,500 |
| 10/18 | 1,103 | 1,126 | 1,075 | 1,079 | -1 | -0.1 | 135,100 |
| 10/11 | 1,040 | 1,080 | 1,034 | 1,080 | +40 | +3.9 | 125,100 |
| 10/4 | 1,051 | 1,076 | 1,028 | 1,040 | -41 | -3.8 | 117,200 |
| 9/27 | 1,079 | 1,121 | 1,070 | 1,081 | -5 | -0.5 | 154,800 |
| 9/20 | 1,144 | 1,144 | 1,078 | 1,086 | -54 | -4.7 | 145,000 |
| 9/13 | 1,057 | 1,149 | 1,057 | 1,140 | +91 | +8.7 | 322,100 |
| 9/6 | 970 | 1,052 | 961 | 1,049 | +79 | +8.1 | 213,500 |
| 8/30 | 940 | 974 | 930 | 970 | 0 | 0.0 | 182,700 |
| 8/23 | 949 | 975 | 949 | 970 | +26 | +2.8 | 92,100 |
| 8/16 | 918 | 950 | 901 | 944 | +21 | +2.3 | 90,200 |
| 8/9 | 939 | 941 | 904 | 923 | -25 | -2.6 | 142,000 |
| 8/2 | 1,004 | 1,004 | 939 | 948 | -52 | -5.2 | 118,300 |
| 7/26 | 1,014 | 1,019 | 991 | 1,000 | -14 | -1.4 | 83,000 |
| 7/19 | 1,035 | 1,035 | 979 | 1,014 | -21 | -2.0 | 92,000 |
| 7/12 | 1,076 | 1,080 | 1,021 | 1,035 | -39 | -3.6 | 94,700 |
| 7/5 | 1,100 | 1,106 | 1,055 | 1,074 | +34 | +3.3 | 215,600 |
| 6/28 | 1,090 | 1,093 | 1,016 | 1,040 | -61 | -5.5 | 162,700 |
| 6/21 | 1,060 | 1,107 | 1,037 | 1,101 | +42 | +4.0 | 236,500 |
| 6/14 | 1,029 | 1,069 | 1,016 | 1,059 | +44 | +4.3 | 131,200 |
| 6/7 | 951 | 1,020 | 946 | 1,015 | +52 | +5.4 | 120,100 |
| 5/31 | 988 | 995 | 936 | 963 | -27 | -2.7 | 156,900 |
| 5/24 | 1,013 | 1,016 | 967 | 990 | ー | ー | 113,800 |
▶︎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
