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) |
|---|---|---|---|---|---|---|---|
| 3/17 | 2,410.0 | 2,412.0 | 2,245.0 | 2,286.0 | -153.0 | -6.3 | 2,492,300 |
| 3/10 | 2,460.0 | 2,461.0 | 2,404.0 | 2,439.0 | -11.0 | -0.5 | 1,665,800 |
| 3/3 | 2,456.0 | 2,460.0 | 2,414.0 | 2,450.0 | +3.0 | +0.1 | 1,383,200 |
| 2/24 | 2,391.0 | 2,462.0 | 2,391.0 | 2,447.0 | +73.0 | +3.1 | 1,708,400 |
| 2/17 | 2,429.0 | 2,436.0 | 2,354.0 | 2,374.0 | -55.0 | -2.3 | 2,107,900 |
| 2/10 | 2,408.0 | 2,435.0 | 2,401.0 | 2,429.0 | +37.0 | +1.6 | 1,198,300 |
| 2/3 | 2,381.0 | 2,414.0 | 2,359.0 | 2,392.0 | +4.0 | +0.2 | 1,611,500 |
| 1/27 | 2,366.0 | 2,394.0 | 2,347.0 | 2,388.0 | +42.0 | +1.8 | 1,227,400 |
| 1/20 | 2,310.0 | 2,376.0 | 2,297.0 | 2,346.0 | +22.0 | +1.0 | 983,800 |
| 1/13 | 2,364.0 | 2,376.0 | 2,321.0 | 2,324.0 | -17.0 | -0.7 | 922,100 |
| 1/6 | 2,320.0 | 2,354.0 | 2,303.0 | 2,341.0 | +15.0 | +0.6 | 975,700 |
| 12/30 | 2,389.0 | 2,415.0 | 2,304.0 | 2,326.0 | -48.0 | -2.0 | 1,913,800 |
| 12/23 | 2,419.0 | 2,447.0 | 2,352.0 | 2,374.0 | -48.0 | -2.0 | 2,113,000 |
| 12/16 | 2,443.0 | 2,470.0 | 2,422.0 | 2,422.0 | -23.0 | -0.9 | 1,620,700 |
| 12/9 | 2,469.0 | 2,477.0 | 2,415.0 | 2,445.0 | -25.0 | -1.0 | 1,375,800 |
| 12/2 | 2,522.0 | 2,531.0 | 2,461.0 | 2,470.0 | -65.0 | -2.6 | 1,201,500 |
| 11/25 | 2,458.0 | 2,537.0 | 2,452.0 | 2,535.0 | +79.0 | +3.2 | 892,300 |
| 11/18 | 2,547.0 | 2,557.0 | 2,412.0 | 2,456.0 | -88.0 | -3.5 | 1,737,200 |
| 11/11 | 2,526.0 | 2,567.0 | 2,500.0 | 2,544.0 | +42.0 | +1.7 | 1,161,900 |
| 11/4 | 2,469.0 | 2,509.0 | 2,466.0 | 2,502.0 | +55.0 | +2.3 | 856,200 |
| 10/28 | 2,451.0 | 2,490.0 | 2,438.0 | 2,447.0 | +30.0 | +1.2 | 1,377,400 |
| 10/21 | 2,435.0 | 2,464.0 | 2,417.0 | 2,417.0 | -35.0 | -1.4 | 994,000 |
| 10/14 | 2,450.0 | 2,467.0 | 2,392.0 | 2,452.0 | -23.0 | -0.9 | 1,046,100 |
| 10/7 | 2,400.0 | 2,530.0 | 2,377.0 | 2,475.0 | +68.0 | +2.8 | 1,348,200 |
| 9/30 | 2,453.0 | 2,454.0 | 2,352.0 | 2,407.0 | -80.0 | -3.2 | 1,803,900 |
| 9/22 | 2,503.0 | 2,534.0 | 2,468.0 | 2,487.0 | +7.0 | +0.3 | 660,300 |
| 9/16 | 2,570.0 | 2,578.0 | 2,472.0 | 2,480.0 | -79.0 | -3.1 | 1,445,300 |
| 9/9 | 2,463.0 | 2,564.0 | 2,456.0 | 2,559.0 | +96.0 | +3.9 | 1,311,500 |
| 9/2 | 2,490.0 | 2,534.0 | 2,438.0 | 2,463.0 | -77.0 | -3.0 | 1,974,800 |
| 8/26 | 2,478.0 | 2,575.0 | 2,459.0 | 2,540.0 | +43.0 | +1.7 | 1,443,200 |
▶︎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
