KabuInsight

大日本塗料

4611
プライム/化学/Dai Nippon Toryo Company,Limited
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,320.01,331.01,308.01,308.0-26.0-1.95%196,100
2026-03-121,359.01,359.01,325.01,334.0-33.0-2.41%270,200
2026-03-111,385.01,393.01,367.01,367.0-14.0-1.01%145,000
2026-03-101,373.01,385.01,359.01,381.0+36.0+2.68%163,700
2026-03-091,348.01,352.01,318.01,345.0-40.0-2.89%546,100
2026-03-061,389.01,402.01,366.01,385.0-17.0-1.21%189,100
2026-03-051,402.01,414.01,388.01,402.0+43.0+3.16%251,300
2026-03-041,377.01,388.01,336.01,359.0-57.0-4.03%522,700
2026-03-031,478.01,478.01,416.01,416.0-63.0-4.26%357,100
2026-03-021,475.01,484.01,460.01,479.0-15.0-1.00%175,500
2026-02-271,473.01,496.01,463.01,494.0+4.0+0.27%211,700
2026-02-261,474.01,508.01,471.01,490.0+21.0+1.43%163,900
2026-02-251,479.01,485.01,461.01,469.0-10.0-0.68%159,300
2026-02-241,463.01,485.01,448.01,479.0+18.0+1.23%114,800
2026-02-201,460.01,466.01,444.01,461.0+1.0+0.07%113,000
2026-02-191,464.01,466.01,450.01,460.0-1.0-0.07%98,600
2026-02-181,438.01,465.01,428.01,461.0+38.0+2.67%158,700
2026-02-171,439.01,447.01,422.01,423.0-27.0-1.86%291,000
2026-02-161,460.01,461.01,447.01,450.00.00.00%155,900
2026-02-131,478.01,482.01,450.01,450.0-32.0-2.16%160,500
2026-02-121,465.01,491.01,444.01,482.0+61.0+4.29%222,900
2026-02-101,445.01,463.01,421.01,421.0-17.0-1.18%142,700
2026-02-091,461.01,462.01,429.01,438.0+3.0+0.21%112,900
2026-02-061,422.01,435.01,411.01,435.0+15.0+1.06%89,000
2026-02-051,434.01,441.01,420.01,420.0+5.0+0.35%113,100
2026-02-041,418.01,427.01,415.01,415.00.00.00%117,000
2026-02-031,397.01,420.01,396.01,415.0+31.0+2.24%90,400
2026-02-021,386.01,416.01,384.01,384.0+8.0+0.58%145,700
2026-01-301,376.01,382.01,366.01,376.00.00.00%73,600
2026-01-291,385.01,385.01,363.01,376.0-3.0-0.22%90,600
2026-01-281,390.01,393.01,378.01,379.0-23.0-1.64%87,500
2026-01-271,385.01,403.01,377.01,402.0+18.0+1.30%96,700
2026-01-261,407.01,410.01,382.01,384.0-33.0-2.33%148,300
2026-01-231,417.01,428.01,409.01,417.00.00.00%98,700
2026-01-221,402.01,422.01,401.01,417.0+27.0+1.94%101,100
2026-01-211,380.01,393.01,374.01,390.0-7.0-0.50%103,200
2026-01-201,409.01,409.01,396.01,397.0-10.0-0.71%117,700
2026-01-191,411.01,414.01,394.01,407.0-2.0-0.14%138,000
2026-01-161,399.01,414.01,392.01,409.0+10.0+0.71%96,100
2026-01-151,380.01,406.01,379.01,399.0+19.0+1.38%110,700
2026-01-141,368.01,380.01,365.01,380.0+14.0+1.02%111,500
2026-01-131,370.01,373.01,351.01,366.0+14.0+1.04%133,500
2026-01-091,344.01,354.01,343.01,352.0+10.0+0.75%121,000
2026-01-081,365.01,365.01,342.01,342.0-33.0-2.40%198,600
2026-01-071,355.01,386.01,347.01,375.0+23.0+1.70%180,400
2026-01-061,349.01,359.01,348.01,352.0+12.0+0.90%124,600
2026-01-051,348.01,355.01,340.01,340.0-7.0-0.52%118,900
2025-12-301,349.01,355.01,340.01,347.0-1.0-0.07%62,400
2025-12-291,339.01,354.01,332.01,348.0+19.0+1.43%115,900
2025-12-261,330.01,332.01,324.01,329.00.00.00%62,500
2025-12-251,330.01,339.01,326.01,329.0+2.0+0.15%62,900
2025-12-241,333.01,334.01,322.01,327.0+3.0+0.23%62,200
2025-12-231,326.01,338.01,324.01,324.0-1.0-0.08%62,600
2025-12-221,325.01,327.01,316.01,325.0+17.0+1.30%58,300
2025-12-191,310.01,320.01,308.01,308.0-2.0-0.15%68,000
2025-12-181,312.01,314.01,303.01,310.0+5.0+0.38%32,000
2025-12-171,306.01,312.01,299.01,305.0+2.0+0.15%38,100
2025-12-161,330.01,331.01,303.01,303.0-25.0-1.88%56,200
2025-12-151,301.01,333.01,301.01,328.0+26.0+2.00%69,100
2025-12-121,304.01,306.01,296.01,302.0+18.0+1.40%58,200
2025-12-111,324.01,327.01,284.01,284.0-33.0-2.51%87,200
2025-12-101,316.01,324.01,313.01,317.0+1.0+0.08%58,100
2025-12-091,320.01,323.01,308.01,316.00.00.00%62,300
2025-12-081,313.01,329.01,306.01,316.0+24.0+1.86%67,700
2025-12-051,306.01,306.01,289.01,292.0-13.0-1.00%52,900
2025-12-041,307.01,308.01,296.01,305.0+5.0+0.38%66,400
2025-12-031,306.01,313.01,298.01,300.0-6.0-0.46%66,100
2025-12-021,321.01,321.01,302.01,306.0-18.0-1.36%64,000
2025-12-011,366.01,368.01,322.01,324.0-40.0-2.93%85,900
2025-11-281,321.01,373.01,321.01,364.0+47.0+3.57%99,000
2025-11-271,300.01,321.01,299.01,317.0+20.0+1.54%81,400
2025-11-261,297.01,306.01,287.01,297.0+9.0+0.70%58,300
2025-11-251,290.01,298.01,286.01,288.0+2.0+0.16%53,800
2025-11-211,264.01,286.01,264.01,286.0+21.0+1.66%58,300
2025-11-201,256.01,270.01,253.01,265.0+14.0+1.12%65,600
2025-11-191,252.01,259.01,248.01,251.0-1.0-0.08%38,500
2025-11-181,272.01,278.01,247.01,252.0-26.0-2.03%65,600
2025-11-171,280.01,281.01,271.01,278.00.00.00%48,600
2025-11-141,265.01,285.01,261.01,278.0+8.0+0.63%60,700
2025-11-131,265.01,273.01,263.01,270.0+7.0+0.55%35,300
2025-11-121,245.01,266.01,245.01,263.0+19.0+1.53%45,200
2025-11-111,236.01,244.01,230.01,244.0+9.0+0.73%53,700
2025-11-101,250.01,255.01,228.01,235.0+3.0+0.24%90,500
2025-11-071,252.01,256.01,206.01,232.0-18.0-1.44%150,400
2025-11-061,260.01,266.01,248.01,250.0-1.0-0.08%55,200
2025-11-051,260.01,262.01,231.01,251.0-12.0-0.95%100,500
2025-11-041,266.01,281.01,258.01,263.0-6.0-0.47%58,500
2025-10-311,285.01,285.01,263.01,269.0-10.0-0.78%91,900
2025-10-301,289.01,294.01,279.01,279.0-10.0-0.78%69,600
2025-10-291,320.01,320.01,285.01,289.0-25.0-1.90%99,000
2025-10-281,315.01,338.01,303.01,314.0+3.0+0.23%160,300
2025-10-271,322.01,335.01,305.01,311.0+19.0+1.47%134,000
2025-10-241,296.01,297.01,286.01,292.0+3.0+0.23%31,300
2025-10-231,282.01,294.01,273.01,289.0+6.0+0.47%38,600
2025-10-221,275.01,285.01,273.01,283.0+8.0+0.63%35,900
2025-10-211,283.01,285.01,275.01,275.0-7.0-0.55%51,000
2025-10-201,280.01,286.01,276.01,282.0+11.0+0.87%37,300
2025-10-171,285.01,285.01,270.01,271.0-18.0-1.40%35,400
2025-10-161,292.01,301.01,285.01,289.0-1.0-0.08%39,700
2025-10-151,268.01,290.01,268.01,290.0+35.0+2.79%43,900
2025-10-141,250.01,267.01,249.01,255.0-7.0-0.55%73,800
2025-10-101,280.01,281.01,260.01,262.0-32.0-2.47%71,500
2025-10-091,291.01,294.01,282.01,294.0+11.0+0.86%33,100
2025-10-081,294.01,299.01,283.01,283.0-8.0-0.62%31,500
2025-10-071,304.01,304.01,288.01,291.0-13.0-1.00%45,900
2025-10-061,323.01,323.01,290.01,304.0+28.0+2.19%89,900
2025-10-031,274.01,285.01,273.01,276.0+15.0+1.19%38,500
2025-10-021,267.01,282.01,253.01,261.0+2.0+0.16%58,900
2025-10-011,290.01,290.01,251.01,259.0-28.0-2.18%84,700
2025-09-301,310.01,312.01,280.01,287.0-26.0-1.98%90,400
2025-09-291,313.01,316.01,305.01,313.00.00.00%56,600
2025-09-261,312.01,317.01,303.01,313.0+3.0+0.23%91,300
2025-09-251,316.01,316.01,305.01,310.0+1.0+0.08%48,800
2025-09-241,305.01,309.01,300.01,309.0+1.0+0.08%33,900
2025-09-221,310.01,315.01,307.01,308.0+8.0+0.62%38,000
2025-09-191,300.01,312.01,293.01,300.00.00.00%59,800
2025-09-181,303.01,304.01,290.01,300.0+1.0+0.08%55,200
2025-09-171,319.01,319.01,295.01,299.0-21.0-1.59%78,600
2025-09-161,312.01,323.01,312.01,320.0+8.0+0.61%28,300
2025-09-121,319.01,326.01,310.01,312.0——60,100

直近120営業日分を表示