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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 2,690.0 | 3,551.0 | 2,378.0 | 3,521.0 | +749.5 | +27.0 | 76,633,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,320.0 | 2,820.5 | 2,245.0 | 2,771.5 | +445.5 | +19.2 | 81,797,800 |
| 2022 | 2,925.0 | 3,100.0 | 2,206.0 | 2,326.0 | -570.0 | -19.7 | 83,376,200 |
| 2021 | 2,627.0 | 3,380.0 | 2,492.0 | 2,896.0 | +292.0 | +11.2 | 71,565,800 |
| 2020 | 3,000.0 | 3,130.0 | 1,833.0 | 2,604.0 | -431.0 | -14.2 | 83,643,100 |
| 2019 | 3,280.0 | 3,635.0 | 2,534.0 | 3,035.0 | -335.0 | -9.9 | 83,666,100 |
| 2018 | 4,290.0 | 4,525.0 | 3,150.0 | 3,370.0 | -890.0 | -20.9 | 104,747,500 |
| 2017 | 3,580.0 | 4,415.0 | 3,300.0 | 4,260.0 | +710.0 | +20.0 | 114,329,500 |
| 2016 | 3,270.0 | 3,845.0 | 1,950.0 | 3,550.0 | +250.0 | +7.6 | 130,939,400 |
| 2015 | 2,910.0 | 3,820.0 | 2,560.0 | 3,300.0 | +390.0 | +13.4 | 134,767,600 |
| 2014 | 3,190.0 | 3,230.0 | 2,040.0 | 2,910.0 | -290.0 | -9.1 | 152,205,400 |
| 2013 | 1,640.0 | 3,280.0 | 1,550.0 | 3,200.0 | +1,610.0 | +101.3 | 125,871,100 |
| 2012 | 1,410.0 | 1,780.0 | 1,250.0 | 1,590.0 | +190.0 | +13.6 | 110,006,300 |
| 2011 | 1,830.0 | 2,260.0 | 1,170.0 | 1,400.0 | -420.0 | -23.1 | 161,273,800 |
| 2010 | 1,570.0 | 2,240.0 | 1,340.0 | 1,820.0 | +240.0 | +15.2 | 154,926,600 |
| 2009 | 1,860.0 | 1,890.0 | 1,170.0 | 1,580.0 | -290.0 | -15.5 | 84,648,600 |
| 2008 | 5,210.0 | 5,390.0 | 1,310.0 | 1,870.0 | -3,730.0 | -66.6 | 94,522,800 |
| 2007 | 4,690.0 | 5,800.0 | 4,210.0 | 5,600.0 | +960.0 | +20.7 | 71,121,700 |
| 2006 | 5,140.0 | 5,400.0 | 3,700.0 | 4,640.0 | -470.0 | -9.2 | 74,682,800 |
| 2005 | 2,360.0 | 5,220.0 | 2,350.0 | 5,110.0 | +2,750.0 | +116.5 | 84,452,800 |
| 2004 | 2,090.0 | 2,850.0 | 2,080.0 | 2,360.0 | +320.0 | +15.7 | 46,467,700 |
| 2003 | 1,940.0 | 2,560.0 | 1,760.0 | 2,040.0 | +140.0 | +7.4 | 45,441,600 |
| 2002 | 1,860.0 | 2,910.0 | 1,700.0 | 1,900.0 | +30.0 | +1.6 | 38,277,000 |
| 2001 | 3,460.0 | 3,680.0 | 1,610.0 | 1,870.0 | -1,530.0 | -45.0 | 27,877,900 |
| 2000 | 3,010.0 | 5,450.0 | 2,810.0 | 3,400.0 | +370.0 | +12.2 | 25,539,400 |
| 1999 | 3,040.0 | 4,800.0 | 2,770.0 | 3,030.0 | -60.0 | -1.9 | 27,500,100 |
| 1998 | 3,250.0 | 4,590.0 | 2,290.0 | 3,090.0 | -210.0 | -6.4 | 18,517,900 |
| 1997 | 4,290.0 | 5,440.0 | 2,210.0 | 3,300.0 | -990.0 | -23.1 | 18,285,500 |
| 1996 | 4,910.0 | 5,700.0 | 4,100.0 | 4,290.0 | -520.0 | -10.8 | 14,091,000 |
| 1995 | 4,870.0 | 4,930.0 | 3,550.0 | 4,810.0 | -70.0 | -1.4 | 14,323,000 |
| 1994 | 4,220.0 | 5,700.0 | 4,150.0 | 4,880.0 | +650.0 | +15.4 | 15,259,700 |
▶︎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
