！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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,941.5 | 2,949.5 | 2,893.0 | 2,903.0 | -39.0 | -1.3 | 142,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 2,855.0 | 2,905.0 | 2,850.5 | 2,900.0 | +30.5 | +1.1 | 259,700 |
| 3/5 | 2,875.0 | 2,891.0 | 2,859.5 | 2,869.5 | +13.5 | +0.5 | 228,700 |
| 3/4 | 2,911.0 | 2,913.0 | 2,855.5 | 2,856.0 | -68.5 | -2.3 | 341,000 |
| 3/1 | 2,900.0 | 2,935.0 | 2,886.0 | 2,924.5 | +37.5 | +1.3 | 193,000 |
| 2/29 | 2,934.0 | 2,940.0 | 2,882.0 | 2,887.0 | -43.0 | -1.5 | 353,800 |
| 2/28 | 2,954.5 | 2,959.5 | 2,921.0 | 2,930.0 | -21.5 | -0.7 | 271,900 |
| 2/27 | 2,986.5 | 2,986.5 | 2,944.0 | 2,951.5 | -34.0 | -1.1 | 350,300 |
| 2/26 | 2,980.0 | 2,995.0 | 2,960.0 | 2,985.5 | +9.5 | +0.3 | 189,000 |
| 2/22 | 3,020.0 | 3,026.0 | 2,947.5 | 2,976.0 | -12.0 | -0.4 | 437,200 |
| 2/21 | 2,969.5 | 3,007.0 | 2,951.0 | 2,988.0 | +38.0 | +1.3 | 518,800 |
| 2/20 | 2,981.0 | 2,981.0 | 2,938.0 | 2,950.0 | -70.0 | -2.3 | 409,400 |
| 2/19 | 2,921.5 | 3,020.0 | 2,916.0 | 3,020.0 | +90.5 | +3.1 | 449,500 |
| 2/16 | 2,929.0 | 2,969.5 | 2,907.5 | 2,929.5 | +0.5 | +0.0 | 415,400 |
| 2/15 | 2,917.0 | 2,954.5 | 2,888.0 | 2,929.0 | +36.0 | +1.2 | 580,800 |
| 2/14 | 2,917.0 | 2,978.0 | 2,868.5 | 2,893.0 | +8.5 | +0.3 | 690,500 |
| 2/13 | 2,800.0 | 2,958.0 | 2,758.0 | 2,884.5 | +84.5 | +3.0 | 1,231,200 |
| 2/9 | 2,796.5 | 2,804.0 | 2,768.5 | 2,800.0 | 0 | 0.0 | 314,000 |
| 2/8 | 2,792.5 | 2,815.0 | 2,765.0 | 2,800.0 | -1.5 | -0.1 | 294,400 |
| 2/7 | 2,787.5 | 2,818.5 | 2,779.5 | 2,801.5 | +16.0 | +0.6 | 215,500 |
| 2/6 | 2,789.0 | 2,810.0 | 2,779.5 | 2,785.5 | -7.5 | -0.3 | 258,500 |
| 2/5 | 2,759.0 | 2,800.0 | 2,750.5 | 2,793.0 | +42.5 | +1.6 | 155,500 |
| 2/2 | 2,750.0 | 2,767.5 | 2,736.0 | 2,750.5 | +5.5 | +0.2 | 174,700 |
▶︎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