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) |
---|---|---|---|---|---|---|---|
2/20 | 3,255.0 | 3,269.0 | 3,207.0 | 3,230.0 | -86.0 | -2.6 | 389,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/11 | 3,444.0 | 3,530.0 | 3,434.0 | 3,514.0 | +76.0 | +2.2 | 333,900 |
12/10 | 3,500.0 | 3,512.0 | 3,412.0 | 3,438.0 | -41.0 | -1.2 | 222,500 |
12/9 | 3,442.0 | 3,530.0 | 3,441.0 | 3,479.0 | +54.0 | +1.6 | 377,400 |
12/6 | 3,445.0 | 3,458.0 | 3,416.0 | 3,425.0 | -7.0 | -0.2 | 282,500 |
12/5 | 3,433.0 | 3,447.0 | 3,401.0 | 3,432.0 | +34.0 | +1.0 | 227,100 |
12/4 | 3,339.0 | 3,414.0 | 3,333.0 | 3,398.0 | +79.0 | +2.4 | 349,200 |
12/3 | 3,287.0 | 3,333.0 | 3,283.0 | 3,319.0 | +44.0 | +1.3 | 227,000 |
12/2 | 3,249.0 | 3,297.0 | 3,249.0 | 3,275.0 | +14.0 | +0.4 | 153,400 |
11/29 | 3,243.0 | 3,272.0 | 3,228.0 | 3,261.0 | -7.0 | -0.2 | 145,800 |
11/28 | 3,217.0 | 3,270.0 | 3,195.0 | 3,268.0 | +48.0 | +1.5 | 117,900 |
11/27 | 3,257.0 | 3,261.0 | 3,190.0 | 3,220.0 | -42.0 | -1.3 | 248,000 |
11/26 | 3,257.0 | 3,274.0 | 3,241.0 | 3,262.0 | +8.0 | +0.3 | 159,200 |
11/25 | 3,269.0 | 3,288.0 | 3,246.0 | 3,254.0 | +10.0 | +0.3 | 172,300 |
11/22 | 3,224.0 | 3,248.0 | 3,207.0 | 3,244.0 | +45.0 | +1.4 | 158,500 |
11/21 | 3,186.0 | 3,227.0 | 3,186.0 | 3,199.0 | -4.0 | -0.1 | 150,900 |
11/20 | 3,218.0 | 3,240.0 | 3,185.0 | 3,203.0 | -32.0 | -1.0 | 160,900 |
▶︎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