4611東証P貸借
業種 化学
大日本塗料 株価時系列データ
PTS
1,104.8
円
(11:07)
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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,171 | 1,184 | 1,101 | 1,105 | -50 | -4.3 | 93,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/17 | 895 | 895 | 802 | 825 | -87 | -9.5 | 231,900 |
| 4/10 | 819 | 913 | 796 | 912 | +91 | +11.1 | 299,500 |
| 4/3 | 803 | 835 | 775 | 821 | -37 | -4.3 | 398,500 |
| 3/27 | 794 | 858 | 784 | 858 | +62 | +7.8 | 973,100 |
| 3/19 | 714 | 820 | 684 | 796 | +87 | +12.3 | 504,300 |
| 3/13 | 818 | 825 | 674 | 709 | -130 | -15.5 | 550,200 |
| 3/6 | 890 | 937 | 835 | 839 | -62 | -6.9 | 468,200 |
| 2/28 | 1,000 | 1,015 | 892 | 901 | -159 | -15.0 | 302,500 |
| 2/21 | 1,092 | 1,097 | 1,048 | 1,060 | -50 | -4.5 | 135,100 |
| 2/14 | 1,164 | 1,164 | 1,065 | 1,110 | -55 | -4.7 | 105,300 |
| 2/7 | 1,115 | 1,196 | 1,095 | 1,165 | +31 | +2.7 | 97,600 |
| 1/31 | 1,176 | 1,176 | 1,111 | 1,134 | -54 | -4.6 | 137,000 |
| 1/24 | 1,157 | 1,223 | 1,157 | 1,188 | +37 | +3.2 | 110,700 |
| 1/17 | 1,182 | 1,194 | 1,146 | 1,151 | -42 | -3.5 | 62,900 |
| 1/10 | 1,147 | 1,194 | 1,117 | 1,193 | +16 | +1.4 | 149,300 |
| 12/30 | 1,201 | 1,201 | 1,172 | 1,177 | -28 | -2.3 | 21,800 |
| 12/27 | 1,198 | 1,226 | 1,170 | 1,205 | +7 | +0.6 | 99,200 |
| 12/20 | 1,234 | 1,234 | 1,170 | 1,198 | -36 | -2.9 | 130,900 |
| 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 |
▶︎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
