4631 DIC(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-233,1123,1933,0883,171274,9003,171
2024-05-223,1453,1573,1153,125228,5003,125
2024-05-213,1463,1813,1323,144319,1003,144
2024-05-203,1693,2183,1473,154215,8003,154
2024-05-173,1123,1813,0913,168269,1003,168
2024-05-163,1123,2103,1073,156560,6003,156
2024-05-153,0353,1793,0033,142909,9003,142
2024-05-142,9773,0002,948.52,994305,0002,994
2024-05-132,9702,9862,9482,984.5183,4002,984.50
2024-05-102,976.53,0072,9652,983230,4002,983
2024-05-092,9402,9902,9362,971223,4002,971
2024-05-082,9152,9412,905.52,933.5254,9002,933.50
2024-05-072,9132,9472,9052,925250,5002,925
2024-05-022,941.52,949.52,8932,903142,1002,903
2024-05-012,9272,9722,921.52,942218,2002,942
2024-04-302,9502,958.52,9182,955.5372,7002,955.50
2024-04-262,890.52,923.52,8722,915225,5002,915
2024-04-252,908.52,9152,876.52,878.5299,7002,878.50
2024-04-242,8932,927.52,881.52,911.5258,2002,911.50
2024-04-232,9222,9282,8922,896.5162,3002,896.50
2024-04-222,8982,900.52,8672,900134,6002,900
2024-04-192,8782,889.52,8112,857312,9002,857
2024-04-182,8852,912.52,8682,893.5161,2002,893.50
2024-04-172,9252,926.52,8632,869.5261,4002,869.50
2024-04-162,9622,9672,914.52,923248,4002,923
2024-04-152,9703,0022,9552,996215,4002,996
2024-04-123,0273,0272,9893,009244,2003,009
2024-04-112,9913,0172,963.52,992.5246,1002,992.50
2024-04-103,0013,0332,9963,021229,4003,021
2024-04-093,0253,0402,9852,995.5393,4002,995.50
2024-04-083,0173,0873,0103,059410,6003,059
2024-04-052,9672,998.52,943.52,995237,5002,995
2024-04-042,9803,0152,969.52,985427,6002,985
2024-04-032,889.53,0472,888.52,975.5692,6002,975.50
2024-04-022,833.52,8882,822.52,879297,0002,879
2024-04-012,897.52,9002,8472,848.5219,4002,848.50
2024-03-292,9102,914.52,886.52,888314,2002,888
2024-03-282,9302,9322,867.52,885286,5002,885
2024-03-272,971.52,974.52,9412,950328,4002,950
2024-03-262,940.52,974.52,9242,971254,1002,971
2024-03-252,972.52,972.52,9032,906.5251,1002,906.50
2024-03-222,9402,9402,912.52,922.5183,2002,922.50
2024-03-212,918.52,958.52,9142,940225,2002,940
2024-03-192,8652,9102,8652,899157,9002,899
2024-03-182,828.52,8652,818.52,865172,9002,865
2024-03-152,8082,8352,8062,833.5246,2002,833.50
2024-03-142,8262,8422,802.52,838226,2002,838
2024-03-132,9022,9412,8432,843194,4002,843
2024-03-122,861.52,9042,8372,901216,4002,901
2024-03-112,933.52,9472,858.52,882216,0002,882
2024-03-082,9362,9672,934.52,950283,7002,950
2024-03-072,936.52,9672,9232,925.5364,9002,925.50
2024-03-062,8552,9052,850.52,900259,7002,900
2024-03-052,8752,8912,859.52,869.5228,7002,869.50
2024-03-042,9112,9132,855.52,856341,0002,856
2024-03-012,9002,9352,8862,924.5193,0002,924.50
2024-02-292,9342,9402,8822,887353,8002,887
2024-02-282,954.52,959.52,9212,930271,9002,930
2024-02-272,986.52,986.52,9442,951.5350,3002,951.50
2024-02-262,9802,9952,9602,985.5189,0002,985.50
2024-02-223,0203,0262,947.52,976437,2002,976
2024-02-212,969.53,0072,9512,988518,8002,988
2024-02-202,9812,9812,9382,950409,4002,950
2024-02-192,921.53,0202,9163,020449,5003,020
2024-02-162,9292,969.52,907.52,929.5415,4002,929.50
2024-02-152,9172,954.52,8882,929580,8002,929
2024-02-142,9172,9782,868.52,893690,5002,893
2024-02-132,8002,9582,7582,884.51,231,2002,884.50
2024-02-092,796.52,8042,768.52,800314,0002,800
2024-02-082,792.52,8152,7652,800294,4002,800
2024-02-072,787.52,818.52,779.52,801.5215,5002,801.50
2024-02-062,7892,8102,779.52,785.5258,5002,785.50
2024-02-052,7592,8002,750.52,793155,5002,793
2024-02-022,7502,767.52,7362,750.5174,7002,750.50
2024-02-012,7712,773.52,740.52,745304,5002,745
2024-01-312,780.52,7952,7532,795372,4002,795
2024-01-302,8202,834.52,7892,797.5328,7002,797.50
2024-01-292,8222,8282,802.52,811234,4002,811
2024-01-262,829.52,8302,793.52,808386,9002,808
2024-01-252,7602,8602,755.52,842.51,307,6002,842.50
2024-01-242,6872,7132,672.52,695239,3002,695
2024-01-232,6842,703.52,6722,687.5304,6002,687.50
2024-01-222,658.52,679.52,653.52,676136,9002,676
2024-01-192,641.52,671.52,6382,656.5172,4002,656.50
2024-01-182,665.52,6832,6472,651200,9002,651
2024-01-172,6992,724.52,673.52,675359,2002,675
2024-01-162,6642,7032,663.52,669372,3002,669
2024-01-152,6772,6832,6532,663.5279,8002,663.50
2024-01-122,7402,7402,685.52,689.5238,6002,689.50
2024-01-112,707.52,7332,694.52,720.5398,1002,720.50
2024-01-102,6632,690.52,632.52,683.5599,1002,683.50
2024-01-092,7022,7022,6322,652.5541,1002,652.50
2024-01-052,7212,727.52,684.52,724.5516,6002,724.50
2024-01-042,6902,7212,6712,721768,9002,721

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