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) |
|---|---|---|---|---|---|---|---|
| 17/05 | 3,960.0 | 4,195.0 | 3,650.0 | 3,805.0 | -160.0 | -4.0 | 8,677,800 |
| 17/04 | 4,125.0 | 4,135.0 | 3,665.0 | 3,965.0 | -145.0 | -3.5 | 9,362,600 |
| 17/03 | 4,075.0 | 4,365.0 | 3,980.0 | 4,110.0 | +10.0 | +0.2 | 10,469,100 |
| 17/02 | 3,450.0 | 4,165.0 | 3,425.0 | 4,100.0 | +590.0 | +16.8 | 10,185,900 |
| 17/01 | 3,580.0 | 3,730.0 | 3,300.0 | 3,510.0 | -40.0 | -1.1 | 9,727,100 |
| 16/12 | 3,600.0 | 3,845.0 | 3,465.0 | 3,550.0 | +15.0 | +0.4 | 11,203,900 |
| 16/11 | 3,150.0 | 3,660.0 | 2,915.0 | 3,535.0 | +350.0 | +11.0 | 11,407,000 |
| 16/10 | 3,155.0 | 3,385.0 | 3,090.0 | 3,185.0 | +75.0 | +2.4 | 10,452,600 |
| 16/09 | 3,110.0 | 3,270.0 | 2,933.0 | 3,110.0 | -35.0 | -1.1 | 11,133,500 |
| 16/08 | 2,405.0 | 3,210.0 | 2,304.0 | 3,145.0 | +690.0 | +28.1 | 13,716,500 |
| 16/07 | 2,144.0 | 2,478.0 | 2,037.0 | 2,455.0 | +329.0 | +15.5 | 12,758,200 |
| 16/06 | 2,590.0 | 2,630.0 | 1,950.0 | 2,126.0 | -504.0 | -19.2 | 12,129,800 |
| 16/05 | 2,460.0 | 2,660.0 | 2,420.0 | 2,630.0 | +60.0 | +2.3 | 7,456,300 |
| 16/04 | 2,690.0 | 2,790.0 | 2,340.0 | 2,570.0 | -120.0 | -4.5 | 8,100,500 |
| 16/03 | 2,420.0 | 2,750.0 | 2,340.0 | 2,690.0 | +260.0 | +10.7 | 13,156,600 |
| 16/02 | 3,140.0 | 3,180.0 | 2,260.0 | 2,430.0 | -630.0 | -20.6 | 10,701,800 |
| 16/01 | 3,270.0 | 3,310.0 | 2,760.0 | 3,060.0 | -240.0 | -7.3 | 8,722,700 |
| 15/12 | 3,630.0 | 3,770.0 | 3,270.0 | 3,300.0 | -250.0 | -7.0 | 10,491,400 |
| 15/11 | 3,220.0 | 3,670.0 | 3,130.0 | 3,550.0 | +250.0 | +7.6 | 11,149,700 |
| 15/10 | 2,700.0 | 3,310.0 | 2,700.0 | 3,300.0 | +630.0 | +23.6 | 10,946,200 |
| 15/09 | 2,890.0 | 2,890.0 | 2,580.0 | 2,670.0 | -260.0 | -8.9 | 8,756,300 |
| 15/08 | 2,930.0 | 3,140.0 | 2,560.0 | 2,930.0 | +10.0 | +0.3 | 12,770,700 |
| 15/07 | 3,080.0 | 3,090.0 | 2,710.0 | 2,920.0 | -140.0 | -4.6 | 11,402,900 |
| 15/06 | 3,550.0 | 3,580.0 | 3,020.0 | 3,060.0 | -510.0 | -14.3 | 11,886,300 |
| 15/05 | 3,620.0 | 3,770.0 | 3,450.0 | 3,570.0 | -70.0 | -1.9 | 9,645,600 |
| 15/04 | 3,460.0 | 3,820.0 | 3,350.0 | 3,640.0 | +140.0 | +4.0 | 12,859,200 |
| 15/03 | 3,440.0 | 3,600.0 | 3,330.0 | 3,500.0 | +60.0 | +1.7 | 11,397,600 |
| 15/02 | 2,910.0 | 3,450.0 | 2,830.0 | 3,440.0 | +500.0 | +17.0 | 14,498,200 |
| 15/01 | 2,910.0 | 3,050.0 | 2,640.0 | 2,940.0 | +30.0 | +1.0 | 8,963,500 |
| 14/12 | 2,690.0 | 3,060.0 | 2,680.0 | 2,910.0 | +210.0 | +7.8 | 15,400,600 |
▶︎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
