！決算発表予定日 2025/02/12
4631東証P貸借
業種 化学
ＤＩＣ 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 |
|---|---|
| 3,689.0 (24/12/19) | 2,378.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,689.0 (24/12/19) | 2,378.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 3,361.0 | 3,387.0 | 3,359.0 | 3,375.0 | -6.0 | -0.2 | 157,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 3,358.0 | 3,381.0 | 3,351.0 | 3,381.0 | +35.0 | +1.1 | 137,200 |
| 1/28 | 3,370.0 | 3,382.0 | 3,339.0 | 3,346.0 | -41.0 | -1.2 | 202,800 |
| 1/27 | 3,412.0 | 3,417.0 | 3,369.0 | 3,387.0 | +17.0 | +0.5 | 164,500 |
| 1/24 | 3,380.0 | 3,408.0 | 3,367.0 | 3,370.0 | -11.0 | -0.3 | 168,600 |
| 1/23 | 3,372.0 | 3,395.0 | 3,367.0 | 3,381.0 | -10.0 | -0.3 | 122,900 |
| 1/22 | 3,385.0 | 3,404.0 | 3,368.0 | 3,391.0 | +6.0 | +0.2 | 216,300 |
| 1/21 | 3,401.0 | 3,415.0 | 3,377.0 | 3,385.0 | -12.0 | -0.4 | 246,700 |
| 1/20 | 3,401.0 | 3,418.0 | 3,364.0 | 3,397.0 | -13.0 | -0.4 | 296,500 |
| 1/17 | 3,399.0 | 3,410.0 | 3,360.0 | 3,410.0 | -3.0 | -0.1 | 334,300 |
| 1/16 | 3,437.0 | 3,448.0 | 3,391.0 | 3,413.0 | -35.0 | -1.0 | 351,700 |
| 1/15 | 3,484.0 | 3,489.0 | 3,423.0 | 3,448.0 | -64.0 | -1.8 | 328,500 |
| 1/14 | 3,540.0 | 3,550.0 | 3,489.0 | 3,512.0 | -28.0 | -0.8 | 419,600 |
| 1/10 | 3,551.0 | 3,567.0 | 3,514.0 | 3,540.0 | +20.0 | +0.6 | 406,500 |
| 1/9 | 3,423.0 | 3,534.0 | 3,412.0 | 3,520.0 | +95.0 | +2.8 | 533,600 |
| 1/8 | 3,475.0 | 3,503.0 | 3,415.0 | 3,425.0 | -106.0 | -3.0 | 664,000 |
| 1/7 | 3,599.0 | 3,599.0 | 3,431.0 | 3,531.0 | +161.0 | +4.8 | 1,210,600 |
| 1/6 | 3,360.0 | 3,396.0 | 3,345.0 | 3,370.0 | -14.0 | -0.4 | 420,600 |
| 12/30 | 3,398.0 | 3,417.0 | 3,354.0 | 3,384.0 | +6.0 | +0.2 | 365,100 |
| 12/27 | 3,455.0 | 3,464.0 | 3,357.0 | 3,378.0 | -163.0 | -4.6 | 904,300 |
| 12/26 | 3,532.0 | 3,565.0 | 3,525.0 | 3,541.0 | +9.0 | +0.3 | 317,400 |
| 12/25 | 3,547.0 | 3,547.0 | 3,497.0 | 3,532.0 | -15.0 | -0.4 | 289,600 |
| 12/24 | 3,587.0 | 3,587.0 | 3,537.0 | 3,547.0 | -33.0 | -0.9 | 250,900 |
| 12/23 | 3,627.0 | 3,628.0 | 3,559.0 | 3,580.0 | -12.0 | -0.3 | 269,900 |
| 12/20 | 3,657.0 | 3,675.0 | 3,579.0 | 3,592.0 | -65.0 | -1.8 | 400,500 |
| 12/19 | 3,587.0 | 3,689.0 | 3,575.0 | 3,657.0 | +25.0 | +0.7 | 346,000 |
| 12/18 | 3,545.0 | 3,669.0 | 3,545.0 | 3,632.0 | +112.0 | +3.2 | 676,400 |
| 12/17 | 3,540.0 | 3,540.0 | 3,483.0 | 3,520.0 | -23.0 | -0.7 | 378,300 |
| 12/16 | 3,560.0 | 3,565.0 | 3,532.0 | 3,543.0 | -17.0 | -0.5 | 236,400 |
| 12/13 | 3,500.0 | 3,567.0 | 3,500.0 | 3,560.0 | +39.0 | +1.1 | 263,200 |
| 12/12 | 3,529.0 | 3,551.0 | 3,503.0 | 3,521.0 | +7.0 | +0.2 | 354,100 |
▶︎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
