4631東証P貸借
業種 化学
DIC 株価時系列データ
PTS
2,896.9
円
(09:30)
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 |
---|---|
3,026.0 (24/02/22) | 2,290.0 (23/11/14) |
昨年来高値 | 昨年来安値 |
---|---|
3,026.0 (24/02/22) | 2,245.0 (23/03/16) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/03 | 2,900.0 | 2,974.5 | 2,802.5 | 2,895.0 | +8.0 | +0.3 | 4,664,300 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/02 | 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 |
22/05 | 2,467.0 | 2,527.0 | 2,431.0 | 2,478.0 | +3.0 | +0.1 | 7,355,200 |
22/04 | 2,507.0 | 2,575.0 | 2,357.0 | 2,475.0 | -32.0 | -1.3 | 7,432,100 |
22/03 | 2,645.0 | 2,655.0 | 2,206.0 | 2,507.0 | -112.0 | -4.3 | 10,287,800 |
22/02 | 2,900.0 | 3,010.0 | 2,545.0 | 2,619.0 | -310.0 | -10.6 | 7,287,200 |
22/01 | 2,925.0 | 3,100.0 | 2,828.0 | 2,929.0 | +33.0 | +1.1 | 4,449,500 |
21/12 | 2,821.0 | 3,010.0 | 2,812.0 | 2,896.0 | +51.0 | +1.8 | 4,971,400 |
21/11 | 3,015.0 | 3,225.0 | 2,842.0 | 2,845.0 | -170.0 | -5.6 | 4,799,100 |
21/10 | 3,120.0 | 3,170.0 | 2,981.0 | 3,015.0 | -150.0 | -4.7 | 3,915,000 |
21/09 | 3,165.0 | 3,380.0 | 3,145.0 | 3,165.0 | 0 | 0.0 | 4,616,600 |
▶︎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