KabuInsight

ＤＩＣ

4631
プライム/化学/DIC Corporation
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
2026-03-133,911.03,990.03,899.03,990.0+18.0+0.45%455,400
2026-03-124,000.04,004.03,933.03,972.0-63.0-1.56%330,900
2026-03-114,100.04,129.04,029.04,035.0+47.0+1.18%223,700
2026-03-103,982.04,020.03,950.03,988.0+76.0+1.94%468,600
2026-03-093,920.03,960.03,833.03,912.0-288.0-6.86%686,300
2026-03-064,104.04,201.04,104.04,200.0+31.0+0.74%398,800
2026-03-054,249.04,276.04,147.04,169.0+83.0+2.03%487,700
2026-03-044,128.04,215.04,035.04,086.0-252.0-5.81%797,200
2026-03-034,559.04,563.04,334.04,338.0-286.0-6.19%779,400
2026-03-024,539.04,632.04,447.04,624.0+195.0+4.40%994,400
2026-02-274,358.04,431.04,331.04,429.0+55.0+1.26%483,300
2026-02-264,296.04,374.04,283.04,374.0+113.0+2.65%541,800
2026-02-254,396.04,396.04,236.04,261.0-135.0-3.07%690,400
2026-02-244,325.04,443.04,310.04,396.0+82.0+1.90%565,200
2026-02-204,292.04,365.04,225.04,314.0-38.0-0.87%855,400
2026-02-194,285.04,360.04,242.04,352.0+95.0+2.23%777,900
2026-02-184,280.04,286.04,234.04,257.0-38.0-0.88%722,400
2026-02-174,175.04,345.04,155.04,295.0+50.0+1.18%1,026,300
2026-02-164,300.04,311.04,120.04,245.0-5.0-0.12%1,918,700
2026-02-134,360.04,365.04,227.04,250.0-118.0-2.70%801,200
2026-02-124,200.04,368.04,199.04,368.0+199.0+4.77%1,041,300
2026-02-104,050.04,169.04,039.04,169.0+120.0+2.96%775,200
2026-02-094,050.04,106.04,030.04,049.0+79.0+1.99%771,000
2026-02-063,895.04,004.03,874.03,970.0+71.0+1.82%875,400
2026-02-053,900.03,984.03,896.03,899.0+59.0+1.54%1,398,600
2026-02-043,781.03,850.03,781.03,840.0+59.0+1.56%957,600
2026-02-033,747.03,781.03,728.03,781.0+56.0+1.50%472,200
2026-02-023,784.03,814.03,719.03,725.0-55.0-1.46%638,400
2026-01-303,737.03,780.03,731.03,780.0+43.0+1.15%442,800
2026-01-293,704.03,745.03,656.03,737.0+18.0+0.48%442,200
2026-01-283,758.03,758.03,716.03,719.0-51.0-1.35%423,000
2026-01-273,739.03,783.03,720.03,770.0+12.0+0.32%551,500
2026-01-263,747.03,764.03,706.03,758.0-19.0-0.50%571,400
2026-01-233,775.03,783.03,744.03,777.0+17.0+0.45%671,900
2026-01-223,700.03,774.03,687.03,760.0+90.0+2.45%732,200
2026-01-213,620.03,672.03,606.03,670.0-16.0-0.43%744,500
2026-01-203,750.03,756.03,685.03,686.0-81.0-2.15%692,300
2026-01-193,733.03,775.03,682.03,767.00.00.00%739,200
2026-01-163,732.03,777.03,724.03,767.0+6.0+0.16%562,400
2026-01-153,730.03,768.03,727.03,761.0+25.0+0.67%710,200
2026-01-143,686.03,759.03,685.03,736.0+60.0+1.63%785,600
2026-01-133,657.03,690.03,635.03,676.0+47.0+1.30%877,100
2026-01-093,675.03,680.03,615.03,629.0-31.0-0.85%663,300
2026-01-083,650.03,681.03,610.03,660.0-13.0-0.35%550,500
2026-01-073,650.03,685.03,622.03,673.0+23.0+0.63%650,600
2026-01-063,634.03,669.03,625.03,650.0+20.0+0.55%672,500
2026-01-053,653.03,658.03,583.03,630.0-23.0-0.63%1,002,800
2025-12-303,680.03,707.03,653.03,653.0-37.0-1.00%684,700
2025-12-293,629.03,708.03,620.03,690.0-100.0-2.64%1,356,600
2025-12-263,827.03,831.03,790.03,790.0-12.0-0.32%1,307,700
2025-12-253,811.03,820.03,787.03,802.0+6.0+0.16%542,500
2025-12-243,844.03,844.03,788.03,796.0-39.0-1.02%769,500
2025-12-233,795.03,835.03,782.03,835.0+45.0+1.19%612,600
2025-12-223,807.03,809.03,755.03,790.0+6.0+0.16%710,100
2025-12-193,764.03,806.03,745.03,784.0+31.0+0.83%1,198,800
2025-12-183,725.03,765.03,706.03,753.0+48.0+1.30%529,400
2025-12-173,715.03,719.03,682.03,705.0-31.0-0.83%865,900
2025-12-163,794.03,796.03,734.03,736.0-50.0-1.32%787,200
2025-12-153,726.03,794.03,708.03,786.0+27.0+0.72%951,700
2025-12-123,730.03,759.03,718.03,759.0+69.0+1.87%426,300
2025-12-113,779.03,779.03,690.03,690.0-65.0-1.73%743,800
2025-12-103,760.03,781.03,742.03,755.0+1.0+0.03%375,500
2025-12-093,776.03,784.03,745.03,754.0-13.0-0.35%367,800
2025-12-083,740.03,767.03,712.03,767.0+27.0+0.72%624,100
2025-12-053,776.03,787.03,738.03,740.0-35.0-0.93%615,000
2025-12-043,737.03,778.03,734.03,775.0+39.0+1.04%630,600
2025-12-033,772.03,772.03,727.03,736.0-36.0-0.95%629,800
2025-12-023,792.03,813.03,761.03,772.0-5.0-0.13%587,900
2025-12-013,881.03,881.03,771.03,777.0-102.0-2.63%1,036,000
2025-11-283,873.03,900.03,853.03,879.0+33.0+0.86%349,000
2025-11-273,839.03,860.03,825.03,846.0+12.0+0.31%359,400
2025-11-263,840.03,865.03,820.03,834.0+45.0+1.19%400,400
2025-11-253,794.03,796.03,762.03,789.0+52.0+1.39%390,400
2025-11-213,704.03,760.03,701.03,737.0+11.0+0.30%521,100
2025-11-203,760.03,770.03,722.03,726.0+11.0+0.30%348,700
2025-11-193,746.03,762.03,707.03,715.0-30.0-0.80%488,500
2025-11-183,817.03,848.03,736.03,745.0-110.0-2.85%618,300
2025-11-173,833.03,862.03,811.03,855.0-9.0-0.23%414,000
2025-11-143,899.03,900.03,805.03,864.0+11.0+0.29%654,500
2025-11-133,799.03,965.03,716.03,853.0+87.0+2.31%1,012,000
2025-11-123,724.03,789.03,724.03,766.0+43.0+1.15%440,800
2025-11-113,715.03,739.03,683.03,723.0+24.0+0.65%482,400
2025-11-103,688.03,715.03,683.03,699.0+21.0+0.57%453,200
2025-11-073,650.03,678.03,643.03,678.0+25.0+0.68%211,400
2025-11-063,636.03,692.03,631.03,653.0+19.0+0.52%386,300
2025-11-053,610.03,636.03,541.03,634.0+8.0+0.22%373,700
2025-11-043,651.03,671.03,617.03,626.0-6.0-0.17%346,000
2025-10-313,630.03,640.03,611.03,632.0+7.0+0.19%269,400
2025-10-303,550.03,625.03,545.03,625.0+30.0+0.83%326,000
2025-10-293,617.03,639.03,595.03,595.0-5.0-0.14%321,600
2025-10-283,647.03,668.03,600.03,600.0-117.0-3.15%716,900
2025-10-273,722.03,729.03,703.03,717.0+17.0+0.46%302,000
2025-10-243,683.03,700.03,669.03,700.0+21.0+0.57%209,700
2025-10-233,646.03,680.03,629.03,679.0+33.0+0.91%203,500
2025-10-223,603.03,659.03,600.03,646.0+38.0+1.05%351,300
2025-10-213,628.03,646.03,608.03,608.0+1.0+0.03%230,300
2025-10-203,625.03,626.03,588.03,607.0+22.0+0.61%166,200
2025-10-173,580.03,591.03,570.03,585.0-15.0-0.42%172,700
2025-10-163,618.03,640.03,590.03,600.0-1.0-0.03%327,700
2025-10-153,556.03,611.03,556.03,601.0+70.0+1.98%266,400
2025-10-143,550.03,598.03,507.03,531.0-54.0-1.51%524,000
2025-10-103,697.03,698.03,585.03,585.0-141.0-3.78%475,600
2025-10-093,713.03,726.03,687.03,726.0+7.0+0.19%391,400
2025-10-083,733.03,747.03,718.03,719.0-14.0-0.38%349,400
2025-10-073,717.03,748.03,708.03,733.0+33.0+0.89%367,800
2025-10-063,746.03,749.03,694.03,700.0+36.0+0.98%411,000
2025-10-033,614.03,664.03,611.03,664.0+50.0+1.38%183,700
2025-10-023,636.03,655.03,589.03,614.00.00.00%259,800
2025-10-013,635.03,639.03,598.03,614.0-36.0-0.99%305,200
2025-09-303,682.03,686.03,632.03,650.0-14.0-0.38%331,400
2025-09-293,715.03,724.03,664.03,664.0-51.0-1.37%285,000
2025-09-263,660.03,729.03,660.03,715.0+54.0+1.48%388,800
2025-09-253,638.03,667.03,631.03,661.0+21.0+0.58%311,700
2025-09-243,651.03,664.03,614.03,640.0+1.0+0.03%347,400
2025-09-223,612.03,650.03,603.03,639.0+32.0+0.89%330,800
2025-09-193,642.03,653.03,589.03,607.0-44.0-1.21%628,900
2025-09-183,632.03,665.03,605.03,651.0+62.0+1.73%316,800
2025-09-173,621.03,650.03,563.03,589.0-62.0-1.70%308,000
2025-09-163,655.03,662.03,626.03,651.0-11.0-0.30%314,700
2025-09-123,671.03,689.03,660.03,662.0——172,200

直近120営業日分を表示