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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 2,890.5 | 2,923.5 | 2,872 | 2,915 | 225,500 | 2,915 |
| 2024-04-25 | 2,908.5 | 2,915 | 2,876.5 | 2,878.5 | 299,700 | 2,878.50 |
| 2024-04-24 | 2,893 | 2,927.5 | 2,881.5 | 2,911.5 | 258,200 | 2,911.50 |
| 2024-04-23 | 2,922 | 2,928 | 2,892 | 2,896.5 | 162,300 | 2,896.50 |
| 2024-04-22 | 2,898 | 2,900.5 | 2,867 | 2,900 | 134,600 | 2,900 |
| 2024-04-19 | 2,878 | 2,889.5 | 2,811 | 2,857 | 312,900 | 2,857 |
| 2024-04-18 | 2,885 | 2,912.5 | 2,868 | 2,893.5 | 161,200 | 2,893.50 |
| 2024-04-17 | 2,925 | 2,926.5 | 2,863 | 2,869.5 | 261,400 | 2,869.50 |
| 2024-04-16 | 2,962 | 2,967 | 2,914.5 | 2,923 | 248,400 | 2,923 |
| 2024-04-15 | 2,970 | 3,002 | 2,955 | 2,996 | 215,400 | 2,996 |
| 2024-04-12 | 3,027 | 3,027 | 2,989 | 3,009 | 244,200 | 3,009 |
| 2024-04-11 | 2,991 | 3,017 | 2,963.5 | 2,992.5 | 246,100 | 2,992.50 |
| 2024-04-10 | 3,001 | 3,033 | 2,996 | 3,021 | 229,400 | 3,021 |
| 2024-04-09 | 3,025 | 3,040 | 2,985 | 2,995.5 | 393,400 | 2,995.50 |
| 2024-04-08 | 3,017 | 3,087 | 3,010 | 3,059 | 410,600 | 3,059 |
| 2024-04-05 | 2,967 | 2,998.5 | 2,943.5 | 2,995 | 237,500 | 2,995 |
| 2024-04-04 | 2,980 | 3,015 | 2,969.5 | 2,985 | 427,600 | 2,985 |
| 2024-04-03 | 2,889.5 | 3,047 | 2,888.5 | 2,975.5 | 692,600 | 2,975.50 |
| 2024-04-02 | 2,833.5 | 2,888 | 2,822.5 | 2,879 | 297,000 | 2,879 |
| 2024-04-01 | 2,897.5 | 2,900 | 2,847 | 2,848.5 | 219,400 | 2,848.50 |
| 2024-03-29 | 2,910 | 2,914.5 | 2,886.5 | 2,888 | 314,200 | 2,888 |
| 2024-03-28 | 2,930 | 2,932 | 2,867.5 | 2,885 | 286,500 | 2,885 |
| 2024-03-27 | 2,971.5 | 2,974.5 | 2,941 | 2,950 | 328,400 | 2,950 |
| 2024-03-26 | 2,940.5 | 2,974.5 | 2,924 | 2,971 | 254,100 | 2,971 |
| 2024-03-25 | 2,972.5 | 2,972.5 | 2,903 | 2,906.5 | 251,100 | 2,906.50 |
| 2024-03-22 | 2,940 | 2,940 | 2,912.5 | 2,922.5 | 183,200 | 2,922.50 |
| 2024-03-21 | 2,918.5 | 2,958.5 | 2,914 | 2,940 | 225,200 | 2,940 |
| 2024-03-19 | 2,865 | 2,910 | 2,865 | 2,899 | 157,900 | 2,899 |
| 2024-03-18 | 2,828.5 | 2,865 | 2,818.5 | 2,865 | 172,900 | 2,865 |
| 2024-03-15 | 2,808 | 2,835 | 2,806 | 2,833.5 | 246,200 | 2,833.50 |
| 2024-03-14 | 2,826 | 2,842 | 2,802.5 | 2,838 | 226,200 | 2,838 |
| 2024-03-13 | 2,902 | 2,941 | 2,843 | 2,843 | 194,400 | 2,843 |
| 2024-03-12 | 2,861.5 | 2,904 | 2,837 | 2,901 | 216,400 | 2,901 |
| 2024-03-11 | 2,933.5 | 2,947 | 2,858.5 | 2,882 | 216,000 | 2,882 |
| 2024-03-08 | 2,936 | 2,967 | 2,934.5 | 2,950 | 283,700 | 2,950 |
| 2024-03-07 | 2,936.5 | 2,967 | 2,923 | 2,925.5 | 364,900 | 2,925.50 |
| 2024-03-06 | 2,855 | 2,905 | 2,850.5 | 2,900 | 259,700 | 2,900 |
| 2024-03-05 | 2,875 | 2,891 | 2,859.5 | 2,869.5 | 228,700 | 2,869.50 |
| 2024-03-04 | 2,911 | 2,913 | 2,855.5 | 2,856 | 341,000 | 2,856 |
| 2024-03-01 | 2,900 | 2,935 | 2,886 | 2,924.5 | 193,000 | 2,924.50 |
| 2024-02-29 | 2,934 | 2,940 | 2,882 | 2,887 | 353,800 | 2,887 |
| 2024-02-28 | 2,954.5 | 2,959.5 | 2,921 | 2,930 | 271,900 | 2,930 |
| 2024-02-27 | 2,986.5 | 2,986.5 | 2,944 | 2,951.5 | 350,300 | 2,951.50 |
| 2024-02-26 | 2,980 | 2,995 | 2,960 | 2,985.5 | 189,000 | 2,985.50 |
| 2024-02-22 | 3,020 | 3,026 | 2,947.5 | 2,976 | 437,200 | 2,976 |
| 2024-02-21 | 2,969.5 | 3,007 | 2,951 | 2,988 | 518,800 | 2,988 |
| 2024-02-20 | 2,981 | 2,981 | 2,938 | 2,950 | 409,400 | 2,950 |
| 2024-02-19 | 2,921.5 | 3,020 | 2,916 | 3,020 | 449,500 | 3,020 |
| 2024-02-16 | 2,929 | 2,969.5 | 2,907.5 | 2,929.5 | 415,400 | 2,929.50 |
| 2024-02-15 | 2,917 | 2,954.5 | 2,888 | 2,929 | 580,800 | 2,929 |
| 2024-02-14 | 2,917 | 2,978 | 2,868.5 | 2,893 | 690,500 | 2,893 |
| 2024-02-13 | 2,800 | 2,958 | 2,758 | 2,884.5 | 1,231,200 | 2,884.50 |
| 2024-02-09 | 2,796.5 | 2,804 | 2,768.5 | 2,800 | 314,000 | 2,800 |
| 2024-02-08 | 2,792.5 | 2,815 | 2,765 | 2,800 | 294,400 | 2,800 |
| 2024-02-07 | 2,787.5 | 2,818.5 | 2,779.5 | 2,801.5 | 215,500 | 2,801.50 |
| 2024-02-06 | 2,789 | 2,810 | 2,779.5 | 2,785.5 | 258,500 | 2,785.50 |
| 2024-02-05 | 2,759 | 2,800 | 2,750.5 | 2,793 | 155,500 | 2,793 |
| 2024-02-02 | 2,750 | 2,767.5 | 2,736 | 2,750.5 | 174,700 | 2,750.50 |
| 2024-02-01 | 2,771 | 2,773.5 | 2,740.5 | 2,745 | 304,500 | 2,745 |
| 2024-01-31 | 2,780.5 | 2,795 | 2,753 | 2,795 | 372,400 | 2,795 |
| 2024-01-30 | 2,820 | 2,834.5 | 2,789 | 2,797.5 | 328,700 | 2,797.50 |
| 2024-01-29 | 2,822 | 2,828 | 2,802.5 | 2,811 | 234,400 | 2,811 |
| 2024-01-26 | 2,829.5 | 2,830 | 2,793.5 | 2,808 | 386,900 | 2,808 |
| 2024-01-25 | 2,760 | 2,860 | 2,755.5 | 2,842.5 | 1,307,600 | 2,842.50 |
| 2024-01-24 | 2,687 | 2,713 | 2,672.5 | 2,695 | 239,300 | 2,695 |
| 2024-01-23 | 2,684 | 2,703.5 | 2,672 | 2,687.5 | 304,600 | 2,687.50 |
| 2024-01-22 | 2,658.5 | 2,679.5 | 2,653.5 | 2,676 | 136,900 | 2,676 |
| 2024-01-19 | 2,641.5 | 2,671.5 | 2,638 | 2,656.5 | 172,400 | 2,656.50 |
| 2024-01-18 | 2,665.5 | 2,683 | 2,647 | 2,651 | 200,900 | 2,651 |
| 2024-01-17 | 2,699 | 2,724.5 | 2,673.5 | 2,675 | 359,200 | 2,675 |
| 2024-01-16 | 2,664 | 2,703 | 2,663.5 | 2,669 | 372,300 | 2,669 |
| 2024-01-15 | 2,677 | 2,683 | 2,653 | 2,663.5 | 279,800 | 2,663.50 |
| 2024-01-12 | 2,740 | 2,740 | 2,685.5 | 2,689.5 | 238,600 | 2,689.50 |
| 2024-01-11 | 2,707.5 | 2,733 | 2,694.5 | 2,720.5 | 398,100 | 2,720.50 |
| 2024-01-10 | 2,663 | 2,690.5 | 2,632.5 | 2,683.5 | 599,100 | 2,683.50 |
| 2024-01-09 | 2,702 | 2,702 | 2,632 | 2,652.5 | 541,100 | 2,652.50 |
| 2024-01-05 | 2,721 | 2,727.5 | 2,684.5 | 2,724.5 | 516,600 | 2,724.50 |
| 2024-01-04 | 2,690 | 2,721 | 2,671 | 2,721 | 768,900 | 2,721 |
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
