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) |
|---|---|---|---|---|---|---|---|
| 19/11 | 3,095.0 | 3,290.0 | 2,922.0 | 2,970.0 | -160.0 | -5.1 | 6,794,700 |
| 19/10 | 2,990.0 | 3,190.0 | 2,894.0 | 3,130.0 | +132.0 | +4.4 | 5,562,900 |
| 19/09 | 2,796.0 | 3,130.0 | 2,746.0 | 2,998.0 | +190.0 | +6.8 | 6,670,600 |
| 19/08 | 2,913.0 | 2,943.0 | 2,534.0 | 2,808.0 | -147.0 | -5.0 | 7,707,400 |
| 19/07 | 2,880.0 | 3,015.0 | 2,775.0 | 2,955.0 | +111.0 | +3.9 | 7,001,900 |
| 19/06 | 2,600.0 | 2,867.0 | 2,587.0 | 2,844.0 | +199.0 | +7.5 | 7,422,700 |
| 19/05 | 3,325.0 | 3,330.0 | 2,645.0 | 2,645.0 | -610.0 | -18.7 | 11,232,200 |
| 19/04 | 3,300.0 | 3,545.0 | 3,230.0 | 3,255.0 | +20.0 | +0.6 | 4,943,500 |
| 19/03 | 3,540.0 | 3,635.0 | 3,170.0 | 3,235.0 | -305.0 | -8.6 | 6,744,100 |
| 19/02 | 3,475.0 | 3,625.0 | 3,285.0 | 3,540.0 | +55.0 | +1.6 | 6,087,800 |
| 19/01 | 3,280.0 | 3,545.0 | 3,190.0 | 3,485.0 | +115.0 | +3.4 | 6,879,800 |
| 18/12 | 3,670.0 | 3,750.0 | 3,190.0 | 3,370.0 | -235.0 | -6.5 | 15,658,200 |
| 18/11 | 3,330.0 | 3,660.0 | 3,240.0 | 3,605.0 | +270.0 | +8.1 | 11,057,200 |
| 18/10 | 4,020.0 | 4,125.0 | 3,150.0 | 3,335.0 | -755.0 | -18.5 | 9,431,100 |
| 18/09 | 3,915.0 | 4,135.0 | 3,590.0 | 4,090.0 | +145.0 | +3.7 | 6,269,000 |
| 18/08 | 3,660.0 | 3,975.0 | 3,570.0 | 3,945.0 | +305.0 | +8.4 | 8,404,200 |
| 18/07 | 3,435.0 | 3,670.0 | 3,340.0 | 3,640.0 | +180.0 | +5.2 | 6,708,700 |
| 18/06 | 3,520.0 | 3,720.0 | 3,380.0 | 3,460.0 | -95.0 | -2.7 | 8,422,200 |
| 18/05 | 3,725.0 | 4,020.0 | 3,525.0 | 3,555.0 | -165.0 | -4.4 | 8,111,000 |
| 18/04 | 3,560.0 | 3,810.0 | 3,485.0 | 3,720.0 | +155.0 | +4.4 | 6,529,400 |
| 18/03 | 3,810.0 | 3,810.0 | 3,360.0 | 3,565.0 | -300.0 | -7.8 | 8,576,200 |
| 18/02 | 4,310.0 | 4,355.0 | 3,655.0 | 3,865.0 | -435.0 | -10.1 | 8,436,700 |
| 18/01 | 4,290.0 | 4,525.0 | 4,255.0 | 4,300.0 | +40.0 | +0.9 | 7,143,600 |
| 17/12 | 4,245.0 | 4,375.0 | 4,160.0 | 4,260.0 | +85.0 | +2.0 | 8,865,300 |
| 17/11 | 4,215.0 | 4,265.0 | 3,820.0 | 4,175.0 | -15.0 | -0.4 | 11,421,900 |
| 17/10 | 4,090.0 | 4,235.0 | 3,955.0 | 4,190.0 | +115.0 | +2.8 | 8,242,100 |
| 17/09 | 3,895.0 | 4,120.0 | 3,710.0 | 4,075.0 | +190.0 | +4.9 | 7,086,400 |
| 17/08 | 4,195.0 | 4,415.0 | 3,800.0 | 3,885.0 | -300.0 | -7.2 | 10,503,300 |
| 17/07 | 4,030.0 | 4,405.0 | 4,030.0 | 4,185.0 | +150.0 | +3.7 | 10,453,300 |
| 17/06 | 3,805.0 | 4,045.0 | 3,750.0 | 4,035.0 | +230.0 | +6.0 | 9,334,700 |
▶︎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
