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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/12 | 3,442.0 | 3,551.0 | 3,412.0 | 3,521.0 | +96.0 | +2.8 | 1,642,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/6 | 3,249.0 | 3,458.0 | 3,249.0 | 3,425.0 | +164.0 | +5.0 | 1,239,200 |
| 11/29 | 3,269.0 | 3,288.0 | 3,190.0 | 3,261.0 | +17.0 | +0.5 | 843,200 |
| 11/22 | 3,252.0 | 3,291.0 | 3,185.0 | 3,244.0 | -8.0 | -0.3 | 859,600 |
| 11/15 | 3,255.0 | 3,385.0 | 3,210.0 | 3,252.0 | -36.0 | -1.1 | 1,901,200 |
| 11/8 | 3,224.0 | 3,310.0 | 3,223.0 | 3,288.0 | +50.0 | +1.5 | 910,400 |
| 11/1 | 3,229.0 | 3,349.0 | 3,210.0 | 3,238.0 | -6.0 | -0.2 | 1,228,900 |
| 10/25 | 3,350.0 | 3,369.0 | 3,215.0 | 3,244.0 | -55.0 | -1.7 | 1,238,500 |
| 10/18 | 3,400.0 | 3,405.0 | 3,279.0 | 3,299.0 | -90.0 | -2.7 | 848,900 |
| 10/11 | 3,347.0 | 3,416.0 | 3,308.0 | 3,389.0 | +76.0 | +2.3 | 1,279,500 |
| 10/4 | 3,127.0 | 3,364.0 | 3,107.0 | 3,313.0 | +53.0 | +1.6 | 4,353,100 |
| 9/27 | 3,127.0 | 3,262.0 | 3,103.0 | 3,260.0 | +143.0 | +4.6 | 1,629,800 |
| 9/20 | 3,063.0 | 3,144.0 | 2,977.0 | 3,117.0 | +65.0 | +2.1 | 1,111,500 |
| 9/13 | 3,082.0 | 3,137.0 | 2,998.0 | 3,052.0 | -100.0 | -3.2 | 1,655,800 |
| 9/6 | 3,150.0 | 3,183.0 | 2,979.0 | 3,152.0 | +19.0 | +0.6 | 2,832,000 |
| 8/30 | 3,054.0 | 3,144.0 | 2,999.0 | 3,133.0 | +81.0 | +2.7 | 1,279,200 |
| 8/23 | 2,978.5 | 3,067.0 | 2,974.0 | 3,052.0 | +73.5 | +2.5 | 989,900 |
| 8/16 | 2,970.0 | 3,009.0 | 2,850.5 | 2,978.5 | +125.5 | +4.4 | 1,285,200 |
| 8/9 | 2,740.0 | 3,040.0 | 2,378.0 | 2,853.0 | -25.0 | -0.9 | 2,776,800 |
| 8/2 | 3,000.0 | 3,110.0 | 2,878.0 | 2,878.0 | -75.5 | -2.6 | 2,412,900 |
| 7/26 | 3,091.0 | 3,105.0 | 2,911.5 | 2,953.5 | -150.5 | -4.9 | 1,595,700 |
| 7/19 | 3,031.0 | 3,111.0 | 3,001.0 | 3,104.0 | +44.0 | +1.4 | 1,220,700 |
| 7/12 | 3,083.0 | 3,094.0 | 2,974.0 | 3,060.0 | -9.0 | -0.3 | 1,939,700 |
| 7/5 | 3,064.0 | 3,136.0 | 3,023.0 | 3,069.0 | +18.0 | +0.6 | 1,608,700 |
| 6/28 | 3,107.0 | 3,170.0 | 3,021.0 | 3,051.0 | -47.0 | -1.5 | 1,542,800 |
| 6/21 | 3,162.0 | 3,215.0 | 3,081.0 | 3,098.0 | -86.0 | -2.7 | 1,180,500 |
| 6/14 | 3,209.0 | 3,248.0 | 3,138.0 | 3,184.0 | -28.0 | -0.9 | 1,332,900 |
| 6/7 | 3,252.0 | 3,311.0 | 3,196.0 | 3,212.0 | -40.0 | -1.2 | 1,091,600 |
| 5/31 | 3,275.0 | 3,300.0 | 3,172.0 | 3,252.0 | -40.0 | -1.2 | 1,273,700 |
| 5/24 | 3,169.0 | 3,342.0 | 3,088.0 | 3,292.0 | +124.0 | +3.9 | 1,615,700 |
| 5/17 | 2,970.0 | 3,210.0 | 2,948.0 | 3,168.0 | +185.0 | +6.2 | 2,228,000 |
▶︎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
