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) |
|---|---|---|---|---|---|---|---|
| 5/10 | 2,913.0 | 3,007.0 | 2,905.0 | 2,983.0 | +80.0 | +2.8 | 959,200 |
| 5/2 | 2,950.0 | 2,972.0 | 2,893.0 | 2,903.0 | -12.0 | -0.4 | 733,000 |
| 4/26 | 2,898.0 | 2,928.0 | 2,867.0 | 2,915.0 | +58.0 | +2.0 | 1,080,300 |
| 4/19 | 2,970.0 | 3,002.0 | 2,811.0 | 2,857.0 | -152.0 | -5.1 | 1,199,300 |
| 4/12 | 3,017.0 | 3,087.0 | 2,963.5 | 3,009.0 | +14.0 | +0.5 | 1,523,700 |
| 4/5 | 2,897.5 | 3,047.0 | 2,822.5 | 2,995.0 | +107.0 | +3.7 | 1,874,100 |
| 3/29 | 2,972.5 | 2,974.5 | 2,867.5 | 2,888.0 | -34.5 | -1.2 | 1,434,300 |
| 3/22 | 2,828.5 | 2,958.5 | 2,818.5 | 2,922.5 | +89.0 | +3.1 | 739,200 |
| 3/15 | 2,933.5 | 2,947.0 | 2,802.5 | 2,833.5 | -116.5 | -4.0 | 1,099,200 |
| 3/8 | 2,911.0 | 2,967.0 | 2,850.5 | 2,950.0 | +25.5 | +0.9 | 1,478,000 |
| 3/1 | 2,980.0 | 2,995.0 | 2,882.0 | 2,924.5 | -51.5 | -1.7 | 1,358,000 |
| 2/22 | 2,921.5 | 3,026.0 | 2,916.0 | 2,976.0 | +46.5 | +1.6 | 1,814,900 |
| 2/16 | 2,800.0 | 2,978.0 | 2,758.0 | 2,929.5 | +129.5 | +4.6 | 2,917,900 |
| 2/9 | 2,759.0 | 2,818.5 | 2,750.5 | 2,800.0 | +49.5 | +1.8 | 1,237,900 |
| 2/2 | 2,822.0 | 2,834.5 | 2,736.0 | 2,750.5 | -57.5 | -2.1 | 1,414,700 |
| 1/26 | 2,658.5 | 2,860.0 | 2,653.5 | 2,808.0 | +151.5 | +5.7 | 2,375,300 |
| 1/19 | 2,677.0 | 2,724.5 | 2,638.0 | 2,656.5 | -33.0 | -1.2 | 1,384,600 |
| 1/12 | 2,702.0 | 2,740.0 | 2,632.0 | 2,689.5 | -35.0 | -1.3 | 1,776,900 |
| 1/5 | 2,690.0 | 2,727.5 | 2,671.0 | 2,724.5 | -47.0 | -1.7 | 1,285,500 |
| 12/29 | 2,601.0 | 2,774.5 | 2,511.0 | 2,771.5 | +193.0 | +7.5 | 3,859,500 |
| 12/22 | 2,500.0 | 2,585.0 | 2,469.5 | 2,578.5 | +74.5 | +3.0 | 1,637,000 |
| 12/15 | 2,460.0 | 2,504.0 | 2,422.5 | 2,504.0 | +63.0 | +2.6 | 1,601,500 |
| 12/8 | 2,407.0 | 2,475.0 | 2,405.5 | 2,441.0 | +20.5 | +0.9 | 1,521,400 |
| 12/1 | 2,450.0 | 2,459.5 | 2,411.0 | 2,420.5 | -26.0 | -1.1 | 1,164,300 |
| 11/24 | 2,436.0 | 2,452.0 | 2,376.5 | 2,446.5 | +9.5 | +0.4 | 1,049,400 |
| 11/17 | 2,452.0 | 2,465.0 | 2,290.0 | 2,437.0 | -8.0 | -0.3 | 2,298,000 |
| 11/10 | 2,417.0 | 2,449.5 | 2,346.0 | 2,445.0 | +51.5 | +2.2 | 1,647,900 |
| 11/2 | 2,339.5 | 2,428.0 | 2,329.5 | 2,393.5 | +12.5 | +0.5 | 1,138,500 |
| 10/27 | 2,382.5 | 2,391.5 | 2,330.0 | 2,381.0 | -4.5 | -0.2 | 1,122,700 |
| 10/20 | 2,422.5 | 2,442.5 | 2,383.0 | 2,385.5 | -48.5 | -2.0 | 817,300 |
▶︎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
