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 |
---|---|---|---|---|---|---|
2025-02-13 | 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