4631 DIC(株) の時系列データ [2026年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3,895 | 4,004 | 3,874 | 3,970 | 875,400 | 3,970 |
| 2026-02-05 | 3,900 | 3,984 | 3,896 | 3,899 | 1,398,600 | 3,899 |
| 2026-02-04 | 3,781 | 3,850 | 3,781 | 3,840 | 957,600 | 3,840 |
| 2026-02-03 | 3,747 | 3,781 | 3,728 | 3,781 | 472,200 | 3,781 |
| 2026-02-02 | 3,784 | 3,814 | 3,719 | 3,725 | 638,400 | 3,725 |
| 2026-01-30 | 3,737 | 3,780 | 3,731 | 3,780 | 442,800 | 3,780 |
| 2026-01-29 | 3,704 | 3,745 | 3,656 | 3,737 | 442,200 | 3,737 |
| 2026-01-28 | 3,758 | 3,758 | 3,716 | 3,719 | 423,000 | 3,719 |
| 2026-01-27 | 3,739 | 3,783 | 3,720 | 3,770 | 551,500 | 3,770 |
| 2026-01-26 | 3,747 | 3,764 | 3,706 | 3,758 | 571,400 | 3,758 |
| 2026-01-23 | 3,775 | 3,783 | 3,744 | 3,777 | 671,900 | 3,777 |
| 2026-01-22 | 3,700 | 3,774 | 3,687 | 3,760 | 732,200 | 3,760 |
| 2026-01-21 | 3,620 | 3,672 | 3,606 | 3,670 | 744,500 | 3,670 |
| 2026-01-20 | 3,750 | 3,756 | 3,685 | 3,686 | 692,300 | 3,686 |
| 2026-01-19 | 3,733 | 3,775 | 3,682 | 3,767 | 739,200 | 3,767 |
| 2026-01-16 | 3,732 | 3,777 | 3,724 | 3,767 | 562,400 | 3,767 |
| 2026-01-15 | 3,730 | 3,768 | 3,727 | 3,761 | 710,200 | 3,761 |
| 2026-01-14 | 3,686 | 3,759 | 3,685 | 3,736 | 785,600 | 3,736 |
| 2026-01-13 | 3,657 | 3,690 | 3,635 | 3,676 | 877,100 | 3,676 |
| 2026-01-09 | 3,675 | 3,680 | 3,615 | 3,629 | 663,300 | 3,629 |
| 2026-01-08 | 3,650 | 3,681 | 3,610 | 3,660 | 550,500 | 3,660 |
| 2026-01-07 | 3,650 | 3,685 | 3,622 | 3,673 | 650,600 | 3,673 |
| 2026-01-06 | 3,634 | 3,669 | 3,625 | 3,650 | 672,500 | 3,650 |
| 2026-01-05 | 3,653 | 3,658 | 3,583 | 3,630 | 1,002,800 | 3,630 |
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