！決算発表予定日 2024/05/15
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 |
|---|---|
| 3,087.0 (24/04/08) | 2,290.0 (23/11/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,087.0 (24/04/08) | 2,632.0 (24/01/09) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 2,878.0 | 2,889.5 | 2,811.0 | 2,857.0 | -36.5 | -1.3 | 312,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 2,885.0 | 2,912.5 | 2,868.0 | 2,893.5 | +24.0 | +0.8 | 161,200 |
| 4/17 | 2,925.0 | 2,926.5 | 2,863.0 | 2,869.5 | -53.5 | -1.8 | 261,400 |
| 4/16 | 2,962.0 | 2,967.0 | 2,914.5 | 2,923.0 | -73.0 | -2.4 | 248,400 |
| 4/15 | 2,970.0 | 3,002.0 | 2,955.0 | 2,996.0 | -13.0 | -0.4 | 215,400 |
| 4/12 | 3,027.0 | 3,027.0 | 2,989.0 | 3,009.0 | +16.5 | +0.6 | 244,200 |
| 4/11 | 2,991.0 | 3,017.0 | 2,963.5 | 2,992.5 | -28.5 | -0.9 | 246,100 |
| 4/10 | 3,001.0 | 3,033.0 | 2,996.0 | 3,021.0 | +25.5 | +0.9 | 229,400 |
| 4/9 | 3,025.0 | 3,040.0 | 2,985.0 | 2,995.5 | -63.5 | -2.1 | 393,400 |
| 4/8 | 3,017.0 | 3,087.0 | 3,010.0 | 3,059.0 | +64.0 | +2.1 | 410,600 |
| 4/5 | 2,967.0 | 2,998.5 | 2,943.5 | 2,995.0 | +10.0 | +0.3 | 237,500 |
| 4/4 | 2,980.0 | 3,015.0 | 2,969.5 | 2,985.0 | +9.5 | +0.3 | 427,600 |
| 4/3 | 2,889.5 | 3,047.0 | 2,888.5 | 2,975.5 | +96.5 | +3.4 | 692,600 |
| 4/2 | 2,833.5 | 2,888.0 | 2,822.5 | 2,879.0 | +30.5 | +1.1 | 297,000 |
| 4/1 | 2,897.5 | 2,900.0 | 2,847.0 | 2,848.5 | -39.5 | -1.4 | 219,400 |
| 3/29 | 2,910.0 | 2,914.5 | 2,886.5 | 2,888.0 | +3.0 | +0.1 | 314,200 |
| 3/28 | 2,930.0 | 2,932.0 | 2,867.5 | 2,885.0 | -65.0 | -2.2 | 286,500 |
| 3/27 | 2,971.5 | 2,974.5 | 2,941.0 | 2,950.0 | -21.0 | -0.7 | 328,400 |
| 3/26 | 2,940.5 | 2,974.5 | 2,924.0 | 2,971.0 | +64.5 | +2.2 | 254,100 |
| 3/25 | 2,972.5 | 2,972.5 | 2,903.0 | 2,906.5 | -16.0 | -0.6 | 251,100 |
| 3/22 | 2,940.0 | 2,940.0 | 2,912.5 | 2,922.5 | -17.5 | -0.6 | 183,200 |
| 3/21 | 2,918.5 | 2,958.5 | 2,914.0 | 2,940.0 | +41.0 | +1.4 | 225,200 |
| 3/19 | 2,865.0 | 2,910.0 | 2,865.0 | 2,899.0 | +34.0 | +1.2 | 157,900 |
| 3/18 | 2,828.5 | 2,865.0 | 2,818.5 | 2,865.0 | +31.5 | +1.1 | 172,900 |
| 3/15 | 2,808.0 | 2,835.0 | 2,806.0 | 2,833.5 | -4.5 | -0.2 | 246,200 |
| 3/14 | 2,826.0 | 2,842.0 | 2,802.5 | 2,838.0 | -5.0 | -0.2 | 226,200 |
| 3/13 | 2,902.0 | 2,941.0 | 2,843.0 | 2,843.0 | -58.0 | -2.0 | 194,400 |
| 3/12 | 2,861.5 | 2,904.0 | 2,837.0 | 2,901.0 | +19.0 | +0.7 | 216,400 |
| 3/11 | 2,933.5 | 2,947.0 | 2,858.5 | 2,882.0 | -68.0 | -2.3 | 216,000 |
| 3/8 | 2,936.0 | 2,967.0 | 2,934.5 | 2,950.0 | +24.5 | +0.8 | 283,700 |
| 3/7 | 2,936.5 | 2,967.0 | 2,923.0 | 2,925.5 | +25.5 | +0.9 | 364,900 |
▶︎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