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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,018 | 1,370 | 938 | 1,144 | +124 | +12.2 | 13,889,900 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 752 | 1,029 | 743 | 1,020 | +269 | +35.8 | 11,736,100 |
| 2022 | 838 | 849 | 692 | 751 | -76 | -9.2 | 12,062,100 |
| 2021 | 964 | 992 | 782 | 827 | -134 | -13.9 | 11,746,800 |
| 2020 | 1,147 | 1,223 | 674 | 961 | -216 | -18.4 | 10,406,600 |
| 2019 | 938 | 1,242 | 901 | 1,177 | +201 | +20.6 | 7,962,000 |
| 2018 | 1,826 | 1,869 | 890 | 976 | -826 | -45.8 | 11,003,500 |
| 2017 | 1,190 | 1,948 | 1,130 | 1,802 | +617 | +52.1 | 18,143,000 |
| 2016 | 1,160 | 1,235 | 880 | 1,185 | +20 | +1.7 | 18,053,000 |
| 2015 | 790 | 1,235 | 745 | 1,165 | +375 | +47.5 | 23,379,000 |
| 2014 | 860 | 910 | 695 | 790 | -70 | -8.1 | 16,903,200 |
| 2013 | 660 | 990 | 595 | 860 | +215 | +33.3 | 74,751,000 |
| 2012 | 405 | 650 | 375 | 645 | +240 | +59.3 | 21,571,200 |
| 2011 | 520 | 670 | 310 | 405 | -105 | -20.6 | 21,546,800 |
| 2010 | 440 | 555 | 380 | 510 | +60 | +13.3 | 10,560,200 |
| 2009 | 510 | 625 | 385 | 450 | -50 | -10.0 | 14,045,000 |
| 2008 | 670 | 805 | 385 | 500 | -220 | -30.6 | 18,340,000 |
| 2007 | 900 | 1,155 | 685 | 720 | -185 | -20.4 | 33,053,600 |
| 2006 | 1,325 | 1,475 | 770 | 905 | -390 | -30.1 | 32,537,600 |
| 2005 | 755 | 1,350 | 755 | 1,295 | +545 | +72.7 | 84,928,400 |
| 2004 | 715 | 965 | 700 | 750 | +40 | +5.6 | 25,260,800 |
| 2003 | 530 | 1,005 | 515 | 710 | +185 | +35.2 | 9,548,200 |
| 2002 | 700 | 800 | 490 | 525 | -180 | -25.5 | 3,023,400 |
| 2001 | 790 | 965 | 580 | 705 | -80 | -10.2 | 2,660,400 |
| 2000 | 800 | 1,050 | 760 | 785 | +10 | +1.3 | 2,614,800 |
| 1999 | 830 | 1,395 | 750 | 775 | -80 | -9.4 | 5,196,400 |
| 1998 | 775 | 1,325 | 650 | 855 | +150 | +21.3 | 3,820,400 |
| 1997 | 1,625 | 2,100 | 675 | 705 | -920 | -56.6 | 5,630,400 |
| 1996 | 1,955 | 2,375 | 1,585 | 1,625 | -280 | -14.7 | 6,738,400 |
| 1995 | 2,010 | 2,375 | 1,350 | 1,905 | -80 | -4.0 | 5,457,600 |
| 1994 | 1,770 | 2,635 | 1,725 | 1,985 | +215 | +12.2 | 6,024,400 |
▶︎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
