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
2025/07/30 2,954 2,991 2,950 2,984 167,600
2025/07/29 2,972 2,989 2,952 2,961 197,000
2025/07/28 2,956 3,010 2,952 2,991 310,700
2025/07/25 2,978 2,990 2,935 2,965 162,600
2025/07/24 2,992 3,007 2,972 2,994 297,100
2025/07/23 2,950 2,991 2,950 2,980 354,700
2025/07/22 2,890 2,939 2,890 2,908 234,800
2025/07/18 2,910 2,922 2,897 2,912 181,500
2025/07/17 2,884 2,932 2,884 2,916 259,400
2025/07/16 2,917 2,917 2,876 2,893 221,500
2025/07/15 2,916 2,938 2,901 2,918 239,600
2025/07/14 2,908 2,942 2,900 2,928 249,700
2025/07/11 2,923 2,943 2,902 2,914 232,400
2025/07/10 2,900 2,908 2,869 2,906 293,700
2025/07/09 2,880 2,931 2,876 2,900 295,600
2025/07/08 2,813 2,869 2,808 2,860 323,400
2025/07/07 2,853 2,863 2,825 2,839 242,000
2025/07/04 2,923 2,928 2,860 2,882 237,600
2025/07/03 2,906 2,915 2,876 2,915 181,700
2025/07/02 2,873 2,925 2,866 2,893 163,200
2025/07/01 2,900 2,923 2,891 2,898 334,500
2025/06/30 2,915 2,930 2,890 2,901 295,900
2025/06/27 2,880 2,913 2,851 2,913 330,400
2025/06/26 2,909 2,939 2,906 2,914 309,000
2025/06/25 2,880 2,923 2,868 2,912 243,000
2025/06/24 2,859 2,909 2,847 2,893 305,300
2025/06/23 2,820 2,847 2,784 2,827 261,300
2025/06/20 2,819 2,867 2,814 2,847 306,600
2025/06/19 2,842 2,845 2,809 2,833 214,000
2025/06/18 2,847 2,859 2,838 2,850 240,400
2025/06/17 2,873 2,877 2,847 2,857 191,700
2025/06/16 2,900 2,900 2,846 2,852 207,500
2025/06/13 2,919 2,925 2,861 2,872 303,500
2025/06/12 2,950 2,966 2,924 2,945 216,200
2025/06/11 2,948 2,966 2,938 2,950 257,700
2025/06/10 2,970 2,988 2,938 2,938 294,800
2025/06/09 2,996 2,996 2,963 2,971 220,700
2025/06/06 3,004 3,010 2,963 2,971 243,800
2025/06/05 2,993 3,013 2,975 2,982 329,000
2025/06/04 2,985 3,104 2,977 3,042 593,700
2025/06/03 2,935 2,974 2,901 2,967 398,100
2025/06/02 2,991 3,005 2,946 2,974 325,700
2025/05/30 2,923 2,995 2,922 2,981 388,100
2025/05/29 2,989 3,016 2,919 2,949 633,800
2025/05/28 2,800 3,143 2,776 2,960 2,426,900
2025/05/27 2,772 2,798 2,769 2,779 184,700
2025/05/26 2,766 2,768 2,745 2,767 254,700
2025/05/23 2,736 2,779 2,735 2,752 260,100
2025/05/22 2,728 2,771 2,709 2,745 389,400
2025/05/21 2,720 2,740 2,683 2,728 298,900
2025/05/20 2,712 2,724 2,683 2,688 235,700
2025/05/19 2,725 2,729 2,671 2,696 353,900
2025/05/16 2,800 2,807 2,694 2,725 480,300
2025/05/15 2,725 2,927 2,711 2,801 780,800
2025/05/14 2,773 2,779 2,727 2,747 230,000
2025/05/13 2,800 2,815 2,773 2,773 245,000
2025/05/12 2,745 2,764 2,725 2,760 255,000
2025/05/09 2,730 2,761 2,730 2,748 303,500
2025/05/08 2,696 2,716 2,691 2,706 223,900
2025/05/07 2,722 2,726 2,698 2,721 272,800
2025/05/02 2,730 2,750 2,711 2,734 257,800
2025/05/01 2,770 2,770 2,729 2,733 220,000
2025/04/30 2,732 2,799 2,706 2,780 414,700
2025/04/28 2,730 2,730 2,675 2,696 210,300
2025/04/25 2,742 2,744 2,686 2,700 187,300
2025/04/24 2,660 2,698 2,659 2,676 253,900
2025/04/23 2,650 2,659 2,636 2,640 200,600
2025/04/22 2,562 2,600 2,562 2,600 154,800
2025/04/21 2,590 2,594 2,565 2,571 263,700
2025/04/18 2,612 2,635 2,602 2,610 168,600
2025/04/17 2,548 2,611 2,534 2,599 231,000
2025/04/16 2,605 2,630 2,545 2,553 208,500
2025/04/15 2,632 2,641 2,603 2,603 186,900
2025/04/14 2,669 2,675 2,611 2,611 326,300
2025/04/11 2,564 2,631 2,526 2,619 412,100
2025/04/10 2,763 2,784 2,692 2,764 503,700
2025/04/09 2,524 2,527 2,447 2,498 697,200
2025/04/08 2,597 2,708 2,570 2,674 425,200
2025/04/07 2,514 2,538 2,453 2,456 503,300
2025/04/04 2,760 2,795 2,695 2,738 446,800
2025/04/03 2,850 2,884 2,832 2,851 567,800
2025/04/02 3,006 3,022 2,965 2,980 268,100
2025/04/01 3,071 3,084 2,996 2,996 267,400
2025/03/31 3,110 3,112 3,036 3,042 360,000
2025/03/28 3,218 3,218 3,163 3,168 400,600
2025/03/27 3,231 3,244 3,156 3,218 646,300
2025/03/26 3,250 3,271 3,210 3,241 365,300
2025/03/25 3,250 3,252 3,212 3,235 352,300
2025/03/24 3,201 3,367 3,172 3,255 823,700
2025/03/21 3,125 3,229 3,118 3,213 764,500
2025/03/19 3,160 3,205 3,158 3,195 247,500
2025/03/18 3,200 3,224 3,183 3,187 263,300
2025/03/17 3,192 3,225 3,190 3,207 209,300
2025/03/14 3,199 3,208 3,167 3,183 273,000
2025/03/13 3,270 3,282 3,225 3,230 201,000
2025/03/12 3,175 3,270 3,175 3,243 261,600
2025/03/11 3,186 3,201 3,128 3,150 327,000
2025/03/10 3,295 3,295 3,205 3,214 230,200
2025/03/07 3,250 3,294 3,236 3,253 267,300
2025/03/06 3,250 3,279 3,240 3,279 385,300
2025/03/05 3,235 3,275 3,208 3,213 308,300
2025/03/04 3,230 3,242 3,177 3,200 282,700
2025/03/03 3,230 3,235 3,200 3,225 248,100
2025/02/28 3,230 3,237 3,181 3,205 329,400
2025/02/27 3,230 3,250 3,223 3,238 162,000
2025/02/26 3,270 3,279 3,193 3,230 241,100
2025/02/25 3,243 3,257 3,230 3,244 266,300
2025/02/21 3,245 3,285 3,232 3,271 252,200
2025/02/20 3,255 3,269 3,207 3,230 389,100
2025/02/19 3,340 3,376 3,312 3,316 463,500
2025/02/18 3,279 3,280 3,184 3,230 411,900
2025/02/17 3,360 3,370 3,270 3,279 409,800
2025/02/14 3,405 3,405 3,305 3,326 475,200
2025/02/13 3,328 3,529 3,315 3,431 954,900
2025/02/12 3,375 3,424 3,302 3,383 712,400
2025/02/10 3,361 3,378 3,344 3,377 108,800
2025/02/07 3,356 3,370 3,339 3,359 140,500
2025/02/06 3,351 3,380 3,335 3,339 143,100
2025/02/05 3,306 3,340 3,290 3,332 189,500
2025/02/04 3,326 3,328 3,280 3,293 203,000
2025/02/03 3,336 3,355 3,287 3,302 310,800
2025/01/31 3,375 3,377 3,350 3,370 153,700
2025/01/30 3,361 3,387 3,359 3,375 157,400
2025/01/29 3,358 3,381 3,351 3,381 137,200
2025/01/28 3,370 3,382 3,339 3,346 202,800
2025/01/27 3,412 3,417 3,369 3,387 164,500
2025/01/24 3,380 3,408 3,367 3,370 168,600
2025/01/23 3,372 3,395 3,367 3,381 122,900
2025/01/22 3,385 3,404 3,368 3,391 216,300
2025/01/21 3,401 3,415 3,377 3,385 246,700
2025/01/20 3,401 3,418 3,364 3,397 296,500
2025/01/17 3,399 3,410 3,360 3,410 334,300
2025/01/16 3,437 3,448 3,391 3,413 351,700
2025/01/15 3,484 3,489 3,423 3,448 328,500
2025/01/14 3,540 3,550 3,489 3,512 419,600
2025/01/10 3,551 3,567 3,514 3,540 406,500
2025/01/09 3,423 3,534 3,412 3,520 533,600
2025/01/08 3,475 3,503 3,415 3,425 664,000
2025/01/07 3,599 3,599 3,431 3,531 1,210,600
2025/01/06 3,360 3,396 3,345 3,370 420,600
2024/12/30 3,398 3,417 3,354 3,384 365,100
2024/12/27 3,455 3,464 3,357 3,378 904,300
2024/12/26 3,532 3,565 3,525 3,541 317,400
2024/12/25 3,547 3,547 3,497 3,532 289,600
2024/12/24 3,587 3,587 3,537 3,547 250,900
2024/12/23 3,627 3,628 3,559 3,580 269,900
2024/12/20 3,657 3,675 3,579 3,592 400,500
2024/12/19 3,587 3,689 3,575 3,657 346,000
2024/12/18 3,545 3,669 3,545 3,632 676,400
2024/12/17 3,540 3,540 3,483 3,520 378,300
2024/12/16 3,560 3,565 3,532 3,543 236,400
2024/12/13 3,500 3,567 3,500 3,560 263,200
2024/12/12 3,529 3,551 3,503 3,521 354,100
2024/12/11 3,444 3,530 3,434 3,514 333,900
2024/12/10 3,500 3,512 3,412 3,438 222,500
2024/12/09 3,442 3,530 3,441 3,479 377,400
2024/12/06 3,445 3,458 3,416 3,425 282,500
2024/12/05 3,433 3,447 3,401 3,432 227,100
2024/12/04 3,339 3,414 3,333 3,398 349,200
2024/12/03 3,287 3,333 3,283 3,319 227,000
2024/12/02 3,249 3,297 3,249 3,275 153,400
2024/11/29 3,243 3,272 3,228 3,261 145,800
2024/11/28 3,217 3,270 3,195 3,268 117,900
2024/11/27 3,257 3,261 3,190 3,220 248,000
2024/11/26 3,257 3,274 3,241 3,262 159,200
2024/11/25 3,269 3,288 3,246 3,254 172,300
2024/11/22 3,224 3,248 3,207 3,244 158,500
2024/11/21 3,186 3,227 3,186 3,199 150,900
2024/11/20 3,218 3,240 3,185 3,203 160,900
2024/11/19 3,261 3,291 3,220 3,235 180,600
2024/11/18 3,252 3,264 3,217 3,262 208,700
2024/11/15 3,261 3,296 3,210 3,252 393,500
2024/11/14 3,289 3,385 3,263 3,263 823,300
2024/11/13 3,307 3,329 3,272 3,295 234,000
2024/11/12 3,280 3,312 3,272 3,302 247,100
2024/11/11 3,255 3,286 3,251 3,277 203,300
2024/11/08 3,308 3,308 3,246 3,288 205,000
2024/11/07 3,278 3,310 3,242 3,310 248,800
2024/11/06 3,250 3,285 3,239 3,253 214,400
2024/11/05 3,224 3,262 3,223 3,237 242,200
2024/11/01 3,243 3,276 3,232 3,238 209,000
2024/10/31 3,285 3,349 3,275 3,343 239,800
2024/10/30 3,290 3,321 3,281 3,295 357,000
2024/10/29 3,274 3,296 3,251 3,291 203,300
2024/10/28 3,229 3,262 3,210 3,252 219,800
2024/10/25 3,278 3,278 3,218 3,244 196,800
2024/10/24 3,240 3,278 3,215 3,270 206,000
2024/10/23 3,282 3,300 3,254 3,263 170,600
2024/10/22 3,300 3,307 3,263 3,288 292,800
2024/10/21 3,350 3,369 3,314 3,337 372,300
2024/10/18 3,318 3,320 3,279 3,299 187,500
2024/10/17 3,310 3,337 3,301 3,308 197,000
2024/10/16 3,298 3,350 3,280 3,325 167,800
2024/10/15 3,400 3,405 3,325 3,344 296,600
2024/10/11 3,389 3,416 3,366 3,389 330,100
2024/10/10 3,361 3,366 3,331 3,365 131,700
2024/10/09 3,359 3,385 3,308 3,349 277,300
2024/10/08 3,388 3,393 3,336 3,344 222,000
2024/10/07 3,347 3,390 3,324 3,389 318,400
2024/10/04 3,287 3,319 3,255 3,313 253,500

このページの先頭へ