4631 DIC(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,760 | 2,794.5 | 2,695 | 2,738 | 446,800 | 2,738 |
| 2025-04-03 | 2,850 | 2,883.5 | 2,832 | 2,850.5 | 567,800 | 2,850.50 |
| 2025-04-02 | 3,006 | 3,022 | 2,964.5 | 2,979.5 | 268,100 | 2,979.50 |
| 2025-04-01 | 3,071 | 3,084 | 2,996 | 2,996 | 267,400 | 2,996 |
| 2025-03-31 | 3,110 | 3,112 | 3,036 | 3,042 | 360,000 | 3,042 |
| 2025-03-28 | 3,218 | 3,218 | 3,163 | 3,168 | 400,600 | 3,168 |
| 2025-03-27 | 3,231 | 3,244 | 3,156 | 3,218 | 646,300 | 3,218 |
| 2025-03-26 | 3,250 | 3,271 | 3,210 | 3,241 | 365,300 | 3,241 |
| 2025-03-25 | 3,250 | 3,252 | 3,212 | 3,235 | 352,300 | 3,235 |
| 2025-03-24 | 3,201 | 3,367 | 3,172 | 3,255 | 823,700 | 3,255 |
| 2025-03-21 | 3,125 | 3,229 | 3,118 | 3,213 | 764,500 | 3,213 |
| 2025-03-19 | 3,160 | 3,205 | 3,158 | 3,195 | 247,500 | 3,195 |
| 2025-03-18 | 3,200 | 3,224 | 3,183 | 3,187 | 263,300 | 3,187 |
| 2025-03-17 | 3,192 | 3,225 | 3,190 | 3,207 | 209,300 | 3,207 |
| 2025-03-14 | 3,199 | 3,208 | 3,167 | 3,183 | 273,000 | 3,183 |
| 2025-03-13 | 3,270 | 3,282 | 3,225 | 3,230 | 201,000 | 3,230 |
| 2025-03-12 | 3,175 | 3,270 | 3,175 | 3,243 | 261,600 | 3,243 |
| 2025-03-11 | 3,186 | 3,201 | 3,128 | 3,150 | 327,000 | 3,150 |
| 2025-03-10 | 3,295 | 3,295 | 3,205 | 3,214 | 230,200 | 3,214 |
| 2025-03-07 | 3,250 | 3,294 | 3,236 | 3,253 | 267,300 | 3,253 |
| 2025-03-06 | 3,250 | 3,279 | 3,240 | 3,279 | 385,300 | 3,279 |
| 2025-03-05 | 3,235 | 3,275 | 3,208 | 3,213 | 308,300 | 3,213 |
| 2025-03-04 | 3,230 | 3,242 | 3,177 | 3,200 | 282,700 | 3,200 |
| 2025-03-03 | 3,230 | 3,235 | 3,200 | 3,225 | 248,100 | 3,225 |
| 2025-02-28 | 3,230 | 3,237 | 3,181 | 3,205 | 329,400 | 3,205 |
| 2025-02-27 | 3,230 | 3,250 | 3,223 | 3,238 | 162,000 | 3,238 |
| 2025-02-26 | 3,270 | 3,279 | 3,193 | 3,230 | 241,100 | 3,230 |
| 2025-02-25 | 3,243 | 3,257 | 3,230 | 3,244 | 266,300 | 3,244 |
| 2025-02-21 | 3,245 | 3,285 | 3,232 | 3,271 | 252,200 | 3,271 |
| 2025-02-20 | 3,255 | 3,269 | 3,207 | 3,230 | 389,100 | 3,230 |
| 2025-02-19 | 3,340 | 3,376 | 3,312 | 3,316 | 463,500 | 3,316 |
| 2025-02-18 | 3,279 | 3,280 | 3,184 | 3,230 | 411,900 | 3,230 |
| 2025-02-17 | 3,360 | 3,370 | 3,270 | 3,279 | 409,800 | 3,279 |
| 2025-02-14 | 3,405 | 3,405 | 3,305 | 3,326 | 475,200 | 3,326 |
| 2025-02-13 | 3,328 | 3,529 | 3,315 | 3,431 | 954,900 | 3,431 |
| 2025-02-12 | 3,375 | 3,424 | 3,302 | 3,383 | 712,400 | 3,383 |
| 2025-02-10 | 3,361 | 3,378 | 3,344 | 3,377 | 108,800 | 3,377 |
| 2025-02-07 | 3,356 | 3,370 | 3,339 | 3,359 | 140,500 | 3,359 |
| 2025-02-06 | 3,351 | 3,380 | 3,335 | 3,339 | 143,100 | 3,339 |
| 2025-02-05 | 3,306 | 3,340 | 3,290 | 3,332 | 189,500 | 3,332 |
| 2025-02-04 | 3,326 | 3,328 | 3,280 | 3,293 | 203,000 | 3,293 |
| 2025-02-03 | 3,336 | 3,355 | 3,287 | 3,302 | 310,800 | 3,302 |
| 2025-01-31 | 3,375 | 3,377 | 3,350 | 3,370 | 153,700 | 3,370 |
| 2025-01-30 | 3,361 | 3,387 | 3,359 | 3,375 | 157,400 | 3,375 |
| 2025-01-29 | 3,358 | 3,381 | 3,351 | 3,381 | 137,200 | 3,381 |
| 2025-01-28 | 3,370 | 3,382 | 3,339 | 3,346 | 202,800 | 3,346 |
| 2025-01-27 | 3,412 | 3,417 | 3,369 | 3,387 | 164,500 | 3,387 |
| 2025-01-24 | 3,380 | 3,408 | 3,367 | 3,370 | 168,600 | 3,370 |
| 2025-01-23 | 3,372 | 3,395 | 3,367 | 3,381 | 122,900 | 3,381 |
| 2025-01-22 | 3,385 | 3,404 | 3,368 | 3,391 | 216,300 | 3,391 |
| 2025-01-21 | 3,401 | 3,415 | 3,377 | 3,385 | 246,700 | 3,385 |
| 2025-01-20 | 3,401 | 3,418 | 3,364 | 3,397 | 296,500 | 3,397 |
| 2025-01-17 | 3,399 | 3,410 | 3,360 | 3,410 | 334,300 | 3,410 |
| 2025-01-16 | 3,437 | 3,448 | 3,391 | 3,413 | 351,700 | 3,413 |
| 2025-01-15 | 3,484 | 3,489 | 3,423 | 3,448 | 328,500 | 3,448 |
| 2025-01-14 | 3,540 | 3,550 | 3,489 | 3,512 | 419,600 | 3,512 |
| 2025-01-10 | 3,551 | 3,567 | 3,514 | 3,540 | 406,500 | 3,540 |
| 2025-01-09 | 3,423 | 3,534 | 3,412 | 3,520 | 533,600 | 3,520 |
| 2025-01-08 | 3,475 | 3,503 | 3,415 | 3,425 | 664,000 | 3,425 |
| 2025-01-07 | 3,599 | 3,599 | 3,431 | 3,531 | 1,210,600 | 3,531 |
| 2025-01-06 | 3,360 | 3,396 | 3,345 | 3,370 | 420,600 | 3,370 |
分割・併合履歴 ： [2016-06-28]1株→0.1株 [1988-03-28]1株→1.06株 [1983-09-27]1株→1.05株