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
2025-02-133,3283,5293,3153,431954,9003,431
2025-02-123,3753,4243,3023,383712,4003,383
2025-02-103,3613,3783,3443,377108,8003,377
2025-02-073,3563,3703,3393,359140,5003,359
2025-02-063,3513,3803,3353,339143,1003,339
2025-02-053,3063,3403,2903,332189,5003,332
2025-02-043,3263,3283,2803,293203,0003,293
2025-02-033,3363,3553,2873,302310,8003,302
2025-01-313,3753,3773,3503,370153,7003,370
2025-01-303,3613,3873,3593,375157,4003,375
2025-01-293,3583,3813,3513,381137,2003,381
2025-01-283,3703,3823,3393,346202,8003,346
2025-01-273,4123,4173,3693,387164,5003,387
2025-01-243,3803,4083,3673,370168,6003,370
2025-01-233,3723,3953,3673,381122,9003,381
2025-01-223,3853,4043,3683,391216,3003,391
2025-01-213,4013,4153,3773,385246,7003,385
2025-01-203,4013,4183,3643,397296,5003,397
2025-01-173,3993,4103,3603,410334,3003,410
2025-01-163,4373,4483,3913,413351,7003,413
2025-01-153,4843,4893,4233,448328,5003,448
2025-01-143,5403,5503,4893,512419,6003,512
2025-01-103,5513,5673,5143,540406,5003,540
2025-01-093,4233,5343,4123,520533,6003,520
2025-01-083,4753,5033,4153,425664,0003,425
2025-01-073,5993,5993,4313,5311,210,6003,531
2025-01-063,3603,3963,3453,370420,6003,370

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