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) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/08 | 2,980.0 | 3,180.0 | 2,939.0 | 3,165.0 | +214.0 | +7.3 | 6,107,500 |
| 21/07 | 2,798.0 | 2,975.0 | 2,648.0 | 2,951.0 | +146.0 | +5.2 | 6,483,500 |
| 21/06 | 2,811.0 | 3,015.0 | 2,756.0 | 2,805.0 | +10.0 | +0.4 | 8,807,500 |
| 21/05 | 2,850.0 | 2,970.0 | 2,765.0 | 2,795.0 | +2.0 | +0.1 | 6,725,100 |
| 21/04 | 2,855.0 | 3,005.0 | 2,788.0 | 2,793.0 | -74.0 | -2.6 | 5,197,300 |
| 21/03 | 2,684.0 | 3,040.0 | 2,642.0 | 2,867.0 | +258.0 | +9.9 | 8,103,400 |
| 21/02 | 2,580.0 | 2,949.0 | 2,575.0 | 2,609.0 | +44.0 | +1.7 | 6,417,600 |
| 21/01 | 2,627.0 | 2,659.0 | 2,492.0 | 2,565.0 | -39.0 | -1.5 | 5,421,800 |
| 20/12 | 2,575.0 | 2,722.0 | 2,570.0 | 2,604.0 | +37.0 | +1.4 | 6,758,500 |
| 20/11 | 2,562.0 | 2,717.0 | 2,520.0 | 2,567.0 | +31.0 | +1.2 | 6,875,800 |
| 20/10 | 2,631.0 | 2,705.0 | 2,525.0 | 2,536.0 | -82.0 | -3.1 | 4,662,900 |
| 20/09 | 2,500.0 | 2,792.0 | 2,456.0 | 2,618.0 | +95.0 | +3.8 | 6,827,200 |
| 20/08 | 2,561.0 | 2,728.0 | 2,459.0 | 2,523.0 | -8.0 | -0.3 | 6,486,600 |
| 20/07 | 2,736.0 | 2,798.0 | 2,529.0 | 2,531.0 | -170.0 | -6.3 | 6,660,600 |
| 20/06 | 2,811.0 | 2,936.0 | 2,631.0 | 2,701.0 | -110.0 | -3.9 | 7,796,800 |
| 20/05 | 2,496.0 | 2,851.0 | 2,342.0 | 2,811.0 | +287.0 | +11.4 | 7,767,800 |
| 20/04 | 2,293.0 | 2,551.0 | 2,170.0 | 2,524.0 | +131.0 | +5.5 | 6,459,600 |
| 20/03 | 2,519.0 | 2,647.0 | 1,833.0 | 2,393.0 | -166.0 | -6.5 | 11,843,500 |
| 20/02 | 2,853.0 | 3,130.0 | 2,538.0 | 2,559.0 | -363.0 | -12.4 | 6,296,300 |
| 20/01 | 3,000.0 | 3,080.0 | 2,871.0 | 2,922.0 | -113.0 | -3.7 | 5,207,500 |
| 19/12 | 2,988.0 | 3,180.0 | 2,951.0 | 3,035.0 | +65.0 | +2.2 | 6,618,500 |
▶︎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
