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 |
|---|---|
| 3,342.0 (24/05/24) | 2,290.0 (23/11/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,342.0 (24/05/24) | 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) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,250.0 | 3,262.0 | 3,225.0 | 3,252.0 | +32.0 | +1.0 | 356,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/17 | 2,699.0 | 2,724.5 | 2,673.5 | 2,675.0 | +6.0 | +0.2 | 359,200 |
| 1/16 | 2,664.0 | 2,703.0 | 2,663.5 | 2,669.0 | +5.5 | +0.2 | 372,300 |
| 1/15 | 2,677.0 | 2,683.0 | 2,653.0 | 2,663.5 | -26.0 | -1.0 | 279,800 |
| 1/12 | 2,740.0 | 2,740.0 | 2,685.5 | 2,689.5 | -31.0 | -1.1 | 238,600 |
| 1/11 | 2,707.5 | 2,733.0 | 2,694.5 | 2,720.5 | +37.0 | +1.4 | 398,100 |
| 1/10 | 2,663.0 | 2,690.5 | 2,632.5 | 2,683.5 | +31.0 | +1.2 | 599,100 |
| 1/9 | 2,702.0 | 2,702.0 | 2,632.0 | 2,652.5 | -72.0 | -2.6 | 541,100 |
| 1/5 | 2,721.0 | 2,727.5 | 2,684.5 | 2,724.5 | +3.5 | +0.1 | 516,600 |
| 1/4 | 2,690.0 | 2,721.0 | 2,671.0 | 2,721.0 | -50.5 | -1.8 | 768,900 |
| 12/29 | 2,711.0 | 2,774.5 | 2,705.0 | 2,771.5 | +77.5 | +2.9 | 845,900 |
| 12/28 | 2,515.0 | 2,705.0 | 2,511.0 | 2,694.0 | +138.5 | +5.4 | 2,053,200 |
| 12/27 | 2,550.5 | 2,557.0 | 2,542.0 | 2,555.5 | +18.0 | +0.7 | 299,700 |
| 12/26 | 2,570.5 | 2,574.0 | 2,533.5 | 2,537.5 | -35.5 | -1.4 | 287,300 |
| 12/25 | 2,601.0 | 2,602.5 | 2,570.0 | 2,573.0 | -5.5 | -0.2 | 373,400 |
| 12/22 | 2,556.5 | 2,585.0 | 2,550.0 | 2,578.5 | +21.0 | +0.8 | 308,500 |
| 12/21 | 2,550.0 | 2,558.0 | 2,547.0 | 2,557.5 | +3.5 | +0.1 | 281,300 |
| 12/20 | 2,510.0 | 2,559.5 | 2,507.0 | 2,554.0 | +60.5 | +2.4 | 475,500 |
| 12/19 | 2,503.5 | 2,503.5 | 2,469.5 | 2,493.5 | -9.0 | -0.4 | 259,900 |
| 12/18 | 2,500.0 | 2,505.5 | 2,480.5 | 2,502.5 | -1.5 | -0.1 | 311,800 |
| 12/15 | 2,463.5 | 2,504.0 | 2,454.0 | 2,504.0 | +58.5 | +2.4 | 508,000 |
| 12/14 | 2,448.0 | 2,453.0 | 2,422.5 | 2,445.5 | +11.0 | +0.5 | 370,600 |
| 12/13 | 2,449.5 | 2,449.5 | 2,425.0 | 2,434.5 | -3.5 | -0.1 | 217,300 |
| 12/12 | 2,471.5 | 2,471.5 | 2,434.0 | 2,438.0 | -25.5 | -1.0 | 211,700 |
| 12/11 | 2,460.0 | 2,471.5 | 2,447.0 | 2,463.5 | +22.5 | +0.9 | 293,900 |
| 12/8 | 2,450.0 | 2,452.0 | 2,425.0 | 2,441.0 | -20.5 | -0.8 | 379,700 |
| 12/7 | 2,470.0 | 2,474.5 | 2,455.0 | 2,461.5 | -11.0 | -0.4 | 206,900 |
| 12/6 | 2,438.0 | 2,475.0 | 2,433.5 | 2,472.5 | +45.5 | +1.9 | 305,200 |
| 12/5 | 2,420.0 | 2,431.5 | 2,409.0 | 2,427.0 | +7.5 | +0.3 | 327,000 |
| 12/4 | 2,407.0 | 2,429.5 | 2,405.5 | 2,419.5 | -1.0 | +0.0 | 302,600 |
| 12/1 | 2,452.5 | 2,452.5 | 2,420.5 | 2,420.5 | -13.0 | -0.5 | 193,900 |
▶︎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