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 |
|---|---|
| 3,530.0 (24/12/09) | 2,378.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,530.0 (24/12/09) | 2,378.0 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,249.0 | 3,551.0 | 3,249.0 | 3,521.0 | +260.0 | +8.0 | 2,881,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,243.0 | 3,385.0 | 3,185.0 | 3,261.0 | -82.0 | -2.5 | 4,723,400 |
| 24/10 | 3,243.0 | 3,416.0 | 3,210.0 | 3,343.0 | +100.0 | +3.1 | 5,475,300 |
| 24/09 | 3,150.0 | 3,364.0 | 2,977.0 | 3,243.0 | +110.0 | +3.5 | 10,493,700 |
| 24/08 | 3,037.0 | 3,144.0 | 2,378.0 | 3,133.0 | +35.0 | +1.1 | 7,085,700 |
| 24/07 | 3,064.0 | 3,136.0 | 2,911.5 | 3,098.0 | +47.0 | +1.5 | 8,023,100 |
| 24/06 | 3,252.0 | 3,311.0 | 3,021.0 | 3,051.0 | -201.0 | -6.2 | 5,147,800 |
| 24/05 | 2,927.0 | 3,342.0 | 2,893.0 | 3,252.0 | +296.5 | +10.0 | 6,436,900 |
| 24/04 | 2,897.5 | 3,087.0 | 2,811.0 | 2,955.5 | +67.5 | +2.3 | 6,050,100 |
| 24/03 | 2,900.0 | 2,974.5 | 2,802.5 | 2,888.0 | +1.0 | +0.0 | 4,943,700 |
| 24/02 | 2,771.0 | 3,026.0 | 2,736.0 | 2,887.0 | +92.0 | +3.3 | 7,614,900 |
| 24/01 | 2,690.0 | 2,860.0 | 2,632.0 | 2,795.0 | +23.5 | +0.9 | 7,757,800 |
| 23/12 | 2,452.5 | 2,774.5 | 2,405.5 | 2,771.5 | +338.0 | +13.9 | 8,813,300 |
| 23/11 | 2,400.0 | 2,465.0 | 2,290.0 | 2,433.5 | +66.0 | +2.8 | 6,549,000 |
| 23/10 | 2,451.0 | 2,469.0 | 2,315.0 | 2,367.5 | -61.0 | -2.5 | 4,993,600 |
| 23/09 | 2,505.5 | 2,548.0 | 2,417.5 | 2,428.5 | -83.0 | -3.3 | 6,885,400 |
| 23/08 | 2,765.0 | 2,820.5 | 2,397.5 | 2,511.5 | -169.5 | -6.3 | 10,293,800 |
| 23/07 | 2,628.5 | 2,692.0 | 2,553.0 | 2,681.0 | +70.0 | +2.7 | 5,154,600 |
| 23/06 | 2,475.0 | 2,691.5 | 2,458.0 | 2,611.0 | +124.0 | +5.0 | 8,832,100 |
| 23/05 | 2,514.0 | 2,608.0 | 2,458.0 | 2,487.0 | -15.0 | -0.6 | 6,480,100 |
| 23/04 | 2,397.0 | 2,502.0 | 2,347.0 | 2,502.0 | +122.0 | +5.1 | 5,081,100 |
| 23/03 | 2,417.0 | 2,461.0 | 2,245.0 | 2,380.0 | -50.0 | -2.1 | 7,380,100 |
| 23/02 | 2,413.0 | 2,462.0 | 2,354.0 | 2,430.0 | +23.0 | +1.0 | 6,495,700 |
| 23/01 | 2,320.0 | 2,411.0 | 2,297.0 | 2,407.0 | +81.0 | +3.5 | 4,839,000 |
| 22/12 | 2,514.0 | 2,517.0 | 2,304.0 | 2,326.0 | -180.0 | -7.2 | 7,531,100 |
| 22/11 | 2,501.0 | 2,567.0 | 2,412.0 | 2,506.0 | +8.0 | +0.3 | 5,106,000 |
| 22/10 | 2,400.0 | 2,530.0 | 2,377.0 | 2,498.0 | +91.0 | +3.8 | 5,001,000 |
| 22/09 | 2,484.0 | 2,578.0 | 2,352.0 | 2,407.0 | -98.0 | -3.9 | 5,874,900 |
| 22/08 | 2,467.0 | 2,575.0 | 2,424.0 | 2,505.0 | +54.0 | +2.2 | 7,176,800 |
| 22/07 | 2,410.0 | 2,496.0 | 2,341.0 | 2,451.0 | +46.0 | +1.9 | 7,298,600 |
| 22/06 | 2,487.0 | 2,603.0 | 2,366.0 | 2,405.0 | -73.0 | -3.0 | 8,576,000 |
▶︎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
