日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

DIC(4631)の株価時系列情報

DIC(4631)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 2,930 2,932 2,868 2,885 286,500
2024/03/27 2,972 2,975 2,941 2,950 328,400
2024/03/26 2,941 2,975 2,924 2,971 254,100
2024/03/25 2,973 2,973 2,903 2,907 251,100
2024/03/22 2,940 2,940 2,913 2,923 183,200
2024/03/21 2,919 2,959 2,914 2,940 225,200
2024/03/19 2,865 2,910 2,865 2,899 157,900
2024/03/18 2,829 2,865 2,819 2,865 172,900
2024/03/15 2,808 2,835 2,806 2,834 246,200
2024/03/14 2,826 2,842 2,803 2,838 226,200
2024/03/13 2,902 2,941 2,843 2,843 194,400
2024/03/12 2,862 2,904 2,837 2,901 216,400
2024/03/11 2,934 2,947 2,859 2,882 216,000
2024/03/08 2,936 2,967 2,935 2,950 283,700
2024/03/07 2,937 2,967 2,923 2,926 364,900
2024/03/06 2,855 2,905 2,851 2,900 259,700
2024/03/05 2,875 2,891 2,860 2,870 228,700
2024/03/04 2,911 2,913 2,856 2,856 341,000
2024/03/01 2,900 2,935 2,886 2,925 193,000
2024/02/29 2,934 2,940 2,882 2,887 353,800
2024/02/28 2,955 2,960 2,921 2,930 271,900
2024/02/27 2,987 2,987 2,944 2,952 350,300
2024/02/26 2,980 2,995 2,960 2,986 189,000
2024/02/22 3,020 3,026 2,948 2,976 437,200
2024/02/21 2,970 3,007 2,951 2,988 518,800
2024/02/20 2,981 2,981 2,938 2,950 409,400
2024/02/19 2,922 3,020 2,916 3,020 449,500
2024/02/16 2,929 2,970 2,908 2,930 415,400
2024/02/15 2,917 2,955 2,888 2,929 580,800
2024/02/14 2,917 2,978 2,869 2,893 690,500
2024/02/13 2,800 2,958 2,758 2,885 1,231,200
2024/02/09 2,797 2,804 2,769 2,800 314,000
2024/02/08 2,793 2,815 2,765 2,800 294,400
2024/02/07 2,788 2,819 2,780 2,802 215,500
2024/02/06 2,789 2,810 2,780 2,786 258,500
2024/02/05 2,759 2,800 2,751 2,793 155,500
2024/02/02 2,750 2,768 2,736 2,751 174,700
2024/02/01 2,771 2,774 2,741 2,745 304,500
2024/01/31 2,781 2,795 2,753 2,795 372,400
2024/01/30 2,820 2,835 2,789 2,798 328,700
2024/01/29 2,822 2,828 2,803 2,811 234,400
2024/01/26 2,830 2,830 2,794 2,808 386,900
2024/01/25 2,760 2,860 2,756 2,843 1,307,600
2024/01/24 2,687 2,713 2,673 2,695 239,300
2024/01/23 2,684 2,704 2,672 2,688 304,600
2024/01/22 2,659 2,680 2,654 2,676 136,900
2024/01/19 2,642 2,672 2,638 2,657 172,400
2024/01/18 2,666 2,683 2,647 2,651 200,900
2024/01/17 2,699 2,725 2,674 2,675 359,200
2024/01/16 2,664 2,703 2,664 2,669 372,300
2024/01/15 2,677 2,683 2,653 2,664 279,800
2024/01/12 2,740 2,740 2,686 2,690 238,600
2024/01/11 2,708 2,733 2,695 2,721 398,100
2024/01/10 2,663 2,691 2,633 2,684 599,100
2024/01/09 2,702 2,702 2,632 2,653 541,100
2024/01/05 2,721 2,728 2,685 2,725 516,600
2024/01/04 2,690 2,721 2,671 2,721 768,900
2023/12/29 2,711 2,775 2,705 2,772 845,900
2023/12/28 2,515 2,705 2,511 2,694 2,053,200
2023/12/27 2,551 2,557 2,542 2,556 299,700
2023/12/26 2,571 2,574 2,534 2,538 287,300
2023/12/25 2,601 2,603 2,570 2,573 373,400
2023/12/22 2,557 2,585 2,550 2,579 308,500
2023/12/21 2,550 2,558 2,547 2,558 281,300
2023/12/20 2,510 2,560 2,507 2,554 475,500
2023/12/19 2,504 2,504 2,470 2,494 259,900
2023/12/18 2,500 2,506 2,481 2,503 311,800
2023/12/15 2,464 2,504 2,454 2,504 508,000
2023/12/14 2,448 2,453 2,423 2,446 370,600
2023/12/13 2,450 2,450 2,425 2,435 217,300
2023/12/12 2,472 2,472 2,434 2,438 211,700
2023/12/11 2,460 2,472 2,447 2,464 293,900
2023/12/08 2,450 2,452 2,425 2,441 379,700
2023/12/07 2,470 2,475 2,455 2,462 206,900
2023/12/06 2,438 2,475 2,434 2,473 305,200
2023/12/05 2,420 2,432 2,409 2,427 327,000
2023/12/04 2,407 2,430 2,406 2,420 302,600
2023/12/01 2,453 2,453 2,421 2,421 193,900
2023/11/30 2,421 2,435 2,411 2,434 395,300
2023/11/29 2,435 2,460 2,435 2,444 156,300
2023/11/28 2,450 2,458 2,439 2,454 201,900
2023/11/27 2,450 2,456 2,434 2,455 216,900
2023/11/24 2,440 2,452 2,429 2,447 244,700
2023/11/22 2,401 2,425 2,401 2,415 261,600
2023/11/21 2,390 2,406 2,377 2,401 269,200
2023/11/20 2,436 2,442 2,393 2,396 273,900
2023/11/17 2,400 2,440 2,396 2,437 254,000
2023/11/16 2,423 2,425 2,384 2,405 347,400
2023/11/15 2,347 2,433 2,347 2,432 618,300
2023/11/14 2,462 2,465 2,290 2,326 850,400
2023/11/13 2,452 2,459 2,434 2,450 227,900
2023/11/10 2,416 2,450 2,401 2,445 381,200
2023/11/09 2,374 2,412 2,372 2,406 334,300
2023/11/08 2,380 2,398 2,346 2,357 469,600
2023/11/07 2,402 2,410 2,388 2,394 168,700
2023/11/06 2,417 2,419 2,395 2,403 294,100
2023/11/02 2,421 2,428 2,381 2,394 226,800
2023/11/01 2,400 2,415 2,385 2,408 356,500
2023/10/31 2,342 2,368 2,336 2,368 288,700
2023/10/30 2,340 2,349 2,330 2,340 266,500
2023/10/27 2,369 2,382 2,358 2,381 248,100
2023/10/26 2,370 2,371 2,330 2,336 218,300
2023/10/25 2,385 2,392 2,361 2,364 163,600
2023/10/24 2,360 2,384 2,337 2,373 303,400
2023/10/23 2,383 2,391 2,365 2,369 189,300
2023/10/20 2,398 2,401 2,383 2,386 163,800
2023/10/19 2,392 2,405 2,390 2,400 137,500
2023/10/18 2,429 2,429 2,397 2,406 148,800
2023/10/17 2,432 2,443 2,397 2,412 223,900
2023/10/16 2,423 2,440 2,410 2,417 143,300
2023/10/13 2,437 2,448 2,423 2,434 247,300
2023/10/12 2,425 2,454 2,423 2,453 206,200
2023/10/11 2,413 2,424 2,403 2,413 185,700
2023/10/10 2,402 2,419 2,394 2,413 252,200
2023/10/06 2,367 2,395 2,357 2,370 227,400
2023/10/05 2,334 2,367 2,324 2,362 222,600
2023/10/04 2,330 2,348 2,315 2,323 449,000
2023/10/03 2,400 2,403 2,348 2,351 412,100
2023/10/02 2,451 2,469 2,413 2,414 295,900
2023/09/29 2,462 2,467 2,418 2,429 381,200
2023/09/28 2,480 2,488 2,448 2,462 249,300
2023/09/27 2,465 2,484 2,452 2,484 282,800
2023/09/26 2,500 2,500 2,466 2,466 209,500
2023/09/25 2,498 2,500 2,470 2,493 231,400
2023/09/22 2,479 2,493 2,468 2,483 257,100
2023/09/21 2,482 2,504 2,482 2,491 217,700
2023/09/20 2,519 2,519 2,491 2,491 287,000
2023/09/19 2,518 2,530 2,501 2,512 325,300
2023/09/15 2,534 2,548 2,513 2,520 586,400
2023/09/14 2,501 2,513 2,497 2,506 367,400
2023/09/13 2,510 2,510 2,484 2,498 279,300
2023/09/12 2,500 2,508 2,482 2,502 249,800
2023/09/11 2,500 2,508 2,473 2,481 227,300
2023/09/08 2,521 2,521 2,486 2,489 491,800
2023/09/07 2,522 2,543 2,513 2,513 284,800
2023/09/06 2,530 2,534 2,514 2,522 439,200
2023/09/05 2,538 2,539 2,511 2,535 417,800
2023/09/04 2,524 2,535 2,496 2,535 646,300
2023/09/01 2,506 2,531 2,499 2,524 454,000
2023/08/31 2,508 2,524 2,502 2,512 588,200
2023/08/30 2,508 2,523 2,497 2,515 344,300
2023/08/29 2,511 2,513 2,493 2,504 286,600
2023/08/28 2,470 2,498 2,470 2,498 260,300
2023/08/25 2,440 2,463 2,437 2,457 305,500
2023/08/24 2,448 2,454 2,427 2,452 450,200
2023/08/23 2,416 2,452 2,414 2,450 303,100
2023/08/22 2,411 2,429 2,399 2,429 284,700
2023/08/21 2,420 2,432 2,414 2,416 200,800
2023/08/18 2,406 2,425 2,402 2,411 316,600
2023/08/17 2,451 2,456 2,398 2,422 474,800
2023/08/16 2,452 2,473 2,450 2,462 339,800
2023/08/15 2,456 2,481 2,453 2,462 325,400
2023/08/14 2,500 2,520 2,450 2,461 527,000
2023/08/10 2,443 2,502 2,441 2,475 873,200
2023/08/09 2,622 2,662 2,415 2,449 1,229,200
2023/08/08 2,651 2,668 2,607 2,626 696,200
2023/08/07 2,673 2,710 2,672 2,700 278,200
2023/08/04 2,665 2,688 2,661 2,678 228,100
2023/08/03 2,760 2,760 2,677 2,680 536,600
2023/08/02 2,770 2,821 2,758 2,786 786,000
2023/08/01 2,765 2,775 2,735 2,760 659,000
2023/07/31 2,670 2,692 2,664 2,681 314,300
2023/07/28 2,619 2,642 2,603 2,641 326,800
2023/07/27 2,646 2,656 2,620 2,639 218,900
2023/07/26 2,658 2,668 2,642 2,650 133,800
2023/07/25 2,650 2,665 2,648 2,658 178,700
2023/07/24 2,625 2,652 2,615 2,638 191,700
2023/07/21 2,616 2,627 2,604 2,619 164,300
2023/07/20 2,620 2,640 2,614 2,616 180,000
2023/07/19 2,600 2,614 2,597 2,613 200,500
2023/07/18 2,569 2,588 2,560 2,579 191,800
2023/07/14 2,574 2,600 2,553 2,562 324,900
2023/07/13 2,591 2,597 2,570 2,571 148,700
2023/07/12 2,629 2,631 2,585 2,585 190,500
2023/07/11 2,649 2,658 2,614 2,617 213,800
2023/07/10 2,649 2,657 2,622 2,633 298,300
2023/07/07 2,633 2,644 2,616 2,623 294,200
2023/07/06 2,656 2,664 2,637 2,653 227,800
2023/07/05 2,660 2,675 2,642 2,669 274,200
2023/07/04 2,685 2,690 2,670 2,670 440,800
2023/07/03 2,629 2,690 2,629 2,686 640,600
2023/06/30 2,619 2,626 2,584 2,611 405,100
2023/06/29 2,635 2,646 2,599 2,608 600,300
2023/06/28 2,643 2,692 2,643 2,688 747,100
2023/06/27 2,664 2,665 2,629 2,636 388,400
2023/06/26 2,622 2,654 2,611 2,633 247,800
2023/06/23 2,625 2,635 2,595 2,606 349,300
2023/06/22 2,606 2,633 2,606 2,622 297,400
2023/06/21 2,598 2,616 2,597 2,608 338,600
2023/06/20 2,615 2,620 2,605 2,613 272,300
2023/06/19 2,639 2,649 2,609 2,621 329,900
2023/06/16 2,615 2,635 2,606 2,626 586,400
2023/06/15 2,621 2,634 2,591 2,621 386,300
2023/06/14 2,600 2,625 2,592 2,613 567,400
2023/06/13 2,595 2,597 2,579 2,580 338,200
2023/06/12 2,585 2,593 2,578 2,590 185,000
2023/06/09 2,573 2,587 2,564 2,583 320,100
2023/06/08 2,581 2,587 2,545 2,556 308,000
2023/06/07 2,594 2,608 2,568 2,572 490,600
2023/06/06 2,541 2,572 2,533 2,572 310,900

このページの先頭へ