Comparing Back to the side-by-side chart ↗
DIC Corporation（4631.T）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5059.00 | 5065.00 | 4984.00 | 5062.00 | +1.95% | 317,000 |
| 2026-10-15 | 5077.00 | 5114.00 | 4921.00 | 4965.00 | -3.31% | 487,100 |
| 2026-10-14 | 5080.00 | 5188.00 | 5034.00 | 5135.00 | +2.09% | 442,300 |
| 2026-10-13 | 4999.00 | 5065.00 | 4942.00 | 5030.00 | +0.16% | 347,100 |
| 2026-10-09 | 4954.00 | 5042.00 | 4935.00 | 5022.00 | +0.46% | 417,600 |
| 2026-10-08 | 5086.00 | 5086.00 | 4988.00 | 4999.00 | -2.02% | 420,100 |
| 2026-10-07 | 5023.00 | 5138.00 | 5010.00 | 5102.00 | +1.57% | 538,200 |
| 2026-10-06 | 4977.00 | 5027.00 | 4951.00 | 5023.00 | +0.94% | 418,400 |
| 2026-10-05 | 4945.00 | 4981.00 | 4935.00 | 4976.00 | +1.90% | 363,400 |
| 2026-10-02 | 4906.00 | 4935.00 | 4883.00 | 4883.00 | -1.87% | 373,400 |
| 2026-10-01 | 4950.00 | 4998.00 | 4901.00 | 4976.00 | +0.53% | 453,000 |
| 2026-09-30 | 4841.00 | 4950.00 | 4825.00 | 4950.00 | +3.02% | 591,100 |
| 2026-09-29 | 4783.00 | 4822.00 | 4738.00 | 4805.00 | +0.02% | 377,200 |
| 2026-09-28 | 4895.00 | 4895.00 | 4804.00 | 4804.00 | -0.87% | 475,900 |
| 2026-09-25 | 4793.00 | 4879.00 | 4759.00 | 4846.00 | +0.69% | 523,400 |
| 2026-09-24 | 4775.00 | 4843.00 | 4773.00 | 4813.00 | +1.22% | 440,100 |
| 2026-09-18 | 4857.00 | 4899.00 | 4740.00 | 4755.00 | -1.82% | 604,300 |
| 2026-09-17 | 4810.00 | 4843.00 | 4789.00 | 4843.00 | +1.17% | 426,300 |
| 2026-09-16 | 4692.00 | 4809.00 | 4667.00 | 4787.00 | +3.23% | 656,600 |
| 2026-09-15 | 4596.00 | 4697.00 | 4576.00 | 4637.00 | +0.26% | 454,000 |
| 2026-09-14 | 4525.00 | 4644.00 | 4514.00 | 4625.00 | +0.28% | 572,900 |
| 2026-09-11 | 4530.00 | 4637.00 | 4505.00 | 4612.00 | -0.71% | 591,500 |
| 2026-09-10 | 4603.00 | 4665.00 | 4563.00 | 4645.00 | -0.02% | 797,300 |
| 2026-09-09 | 4636.00 | 4705.00 | 4606.00 | 4646.00 | +0.82% | 536,500 |
| 2026-09-08 | 4811.00 | 4850.00 | 4608.00 | 4608.00 | -5.59% | 809,000 |
| 2026-09-07 | 4860.00 | 4940.00 | 4827.00 | 4881.00 | +0.51% | 638,800 |
| 2026-09-04 | 4900.00 | 4920.00 | 4788.00 | 4856.00 | -1.52% | 959,600 |
| 2026-09-03 | 4993.00 | 5030.00 | 4906.00 | 4931.00 | -0.46% | 534,200 |
| 2026-09-02 | 5222.00 | 5244.00 | 4954.00 | 4954.00 | -6.44% | 722,500 |
| 2026-09-01 | 5048.00 | 5295.00 | 5017.00 | 5295.00 | +5.08% | 1,232,000 |
| 2026-08-31 | 4900.00 | 5046.00 | 4878.00 | 5039.00 | +1.74% | 680,200 |
| 2026-08-28 | 5024.00 | 5055.00 | 4943.00 | 4953.00 | -1.43% | 600,300 |
| 2026-08-27 | 5100.00 | 5136.00 | 5023.00 | 5025.00 | -0.79% | 546,200 |
| 2026-08-26 | 5114.00 | 5148.00 | 5061.00 | 5065.00 | -0.59% | 447,800 |
| 2026-08-25 | 5142.00 | 5178.00 | 5053.00 | 5095.00 | -0.91% | 500,100 |
| 2026-08-24 | 5180.00 | 5229.00 | 5130.00 | 5142.00 | -0.92% | 418,500 |
| 2026-08-21 | 5228.00 | 5284.00 | 5157.00 | 5190.00 | -0.95% | 524,500 |
| 2026-08-20 | 5297.00 | 5297.00 | 5171.00 | 5240.00 | +0.42% | 608,700 |
| 2026-08-19 | 5399.00 | 5425.00 | 5218.00 | 5218.00 | -5.04% | 622,400 |
| 2026-08-18 | 5488.00 | 5568.00 | 5449.00 | 5495.00 | -1.29% | 837,000 |
| 2026-08-17 | 5555.00 | 5712.00 | 5530.00 | 5567.00 | +1.85% | 879,900 |
| 2026-08-14 | 5575.00 | 5665.00 | 5451.00 | 5466.00 | -3.68% | 773,600 |
| 2026-08-13 | 5680.00 | 5876.00 | 5668.00 | 5675.00 | +0.78% | 1,272,800 |
| 2026-08-12 | 5478.00 | 5781.00 | 5382.00 | 5631.00 | +4.70% | 2,824,900 |
| 2026-08-10 | 4750.00 | 5378.00 | 4735.00 | 5378.00 | +14.96% | 854,800 |
| 2026-08-07 | 4686.00 | 4716.00 | 4643.00 | 4678.00 | -0.66% | 544,400 |
| 2026-08-06 | 4620.00 | 4749.00 | 4620.00 | 4709.00 | +0.68% | 478,600 |
| 2026-08-05 | 4533.00 | 4679.00 | 4508.00 | 4677.00 | +5.41% | 441,300 |
| 2026-08-04 | 4396.00 | 4445.00 | 4364.00 | 4437.00 | +1.53% | 382,500 |
| 2026-08-03 | 4380.00 | 4392.00 | 4270.00 | 4370.00 | -1.22% | 464,100 |
| 2026-07-31 | 4429.00 | 4499.00 | 4342.00 | 4424.00 | +2.86% | 625,700 |
| 2026-07-30 | 4300.00 | 4364.00 | 4266.00 | 4301.00 | -1.33% | 1,329,300 |
| 2026-07-29 | 4431.00 | 4432.00 | 4286.00 | 4359.00 | -0.57% | 609,500 |
| 2026-07-28 | 4479.00 | 4499.00 | 4356.00 | 4384.00 | -3.37% | 451,200 |
| 2026-07-27 | 4509.00 | 4547.00 | 4450.00 | 4537.00 | +1.43% | 422,800 |
| 2026-07-24 | 4474.00 | 4493.00 | 4420.00 | 4473.00 | -1.56% | 466,800 |
| 2026-07-23 | 4595.00 | 4596.00 | 4519.00 | 4544.00 | -0.46% | 408,800 |
| 2026-07-22 | 4570.00 | 4644.00 | 4501.00 | 4565.00 | +1.44% | 394,800 |
| 2026-07-21 | 4499.00 | 4531.00 | 4452.00 | 4500.00 | +1.42% | 468,700 |
| 2026-07-17 | 4533.00 | 4574.00 | 4380.00 | 4437.00 | -2.70% | 504,000 |
| 2026-07-16 | 4600.00 | 4673.00 | 4560.00 | 4560.00 | -1.94% | 462,600 |
| 2026-07-15 | 4650.00 | 4692.00 | 4586.00 | 4650.00 | +1.53% | 659,100 |
| 2026-07-14 | 4533.00 | 4585.00 | 4491.00 | 4580.00 | +1.33% | 544,300 |
| 2026-07-13 | 4722.00 | 4733.00 | 4505.00 | 4520.00 | -3.00% | 480,100 |
| 2026-07-10 | 4676.00 | 4699.00 | 4641.00 | 4660.00 | -0.15% | 417,900 |
| 2026-07-09 | 4829.00 | 4838.00 | 4649.00 | 4667.00 | -2.47% | 442,700 |
| 2026-07-08 | 4769.00 | 4875.00 | 4759.00 | 4785.00 | +0.13% | 482,100 |
| 2026-07-07 | 4869.00 | 4903.00 | 4779.00 | 4779.00 | -1.50% | 403,900 |
| 2026-07-06 | 4820.00 | 4895.00 | 4811.00 | 4852.00 | +1.27% | 322,500 |
| 2026-07-03 | 4768.00 | 4823.00 | 4712.00 | 4791.00 | +0.02% | 294,800 |
| 2026-07-02 | 4870.00 | 4883.00 | 4773.00 | 4790.00 | -0.60% | 267,800 |
| 2026-07-01 | 4852.00 | 4870.00 | 4778.00 | 4819.00 | +0.15% | 454,600 |
| 2026-06-30 | 4938.00 | 4949.00 | 4790.00 | 4812.00 | -2.12% | 455,600 |
| 2026-06-29 | 4985.00 | 4990.00 | 4838.00 | 4916.00 | -2.46% | 493,300 |
| 2026-06-26 | 5175.00 | 5195.00 | 4997.00 | 5040.00 | -2.10% | 445,200 |
| 2026-06-25 | 5137.00 | 5176.00 | 5098.00 | 5148.00 | +2.78% | 339,200 |
| 2026-06-24 | 5080.00 | 5141.00 | 4985.00 | 5009.00 | -2.51% | 436,200 |
| 2026-06-23 | 5270.00 | 5283.00 | 5138.00 | 5138.00 | -2.06% | 476,000 |
| 2026-06-22 | 5205.00 | 5302.00 | 5190.00 | 5246.00 | -0.21% | 380,100 |
| 2026-06-19 | 5288.00 | 5374.00 | 5245.00 | 5257.00 | -0.19% | 786,800 |
| 2026-06-18 | 5213.00 | 5272.00 | 5151.00 | 5267.00 | +1.72% | 545,900 |
| 2026-06-17 | 5098.00 | 5210.00 | 5049.00 | 5178.00 | +2.27% | 633,300 |
| 2026-06-16 | 5015.00 | 5089.00 | 4989.00 | 5063.00 | +0.66% | 497,300 |
| 2026-06-15 | 4888.00 | 5057.00 | 4883.00 | 5030.00 | +4.40% | 624,700 |
| 2026-06-12 | 4746.00 | 4872.00 | 4706.00 | 4818.00 | +3.55% | 592,800 |
| 2026-06-11 | 4610.00 | 4677.00 | 4593.00 | 4653.00 | +0.06% | 384,400 |
| 2026-06-10 | 4720.00 | 4777.00 | 4641.00 | 4650.00 | -2.50% | 522,300 |
| 2026-06-09 | 4806.00 | 4847.00 | 4692.00 | 4769.00 | +0.70% | 445,300 |
| 2026-06-08 | 4730.00 | 4821.00 | 4691.00 | 4736.00 | -3.68% | 537,200 |
| 2026-06-05 | 4950.00 | 4964.00 | 4879.00 | 4917.00 | -0.04% | 382,500 |
| 2026-06-04 | 4954.00 | 4960.00 | 4762.00 | 4919.00 | -1.26% | 588,200 |
| 2026-06-03 | 4942.00 | 5029.00 | 4930.00 | 4982.00 | +0.52% | 584,400 |
| 2026-06-02 | 4908.00 | 5032.00 | 4829.00 | 4956.00 | +0.36% | 568,900 |
| 2026-06-01 | 4790.00 | 4945.00 | 4714.00 | 4938.00 | +2.17% | 961,100 |
| 2026-05-29 | 4834.00 | 4897.00 | 4796.00 | 4833.00 | +0.96% | 934,000 |
| 2026-05-28 | 4820.00 | 4883.00 | 4724.00 | 4787.00 | -2.09% | 724,300 |
| 2026-05-27 | 4960.00 | 4960.00 | 4846.00 | 4889.00 | -0.59% | 702,400 |
| 2026-05-26 | 4829.00 | 4951.00 | 4809.00 | 4918.00 | +1.21% | 878,800 |
| 2026-05-25 | 4725.00 | 4870.00 | 4717.00 | 4859.00 | +4.09% | 837,500 |
| 2026-05-22 | 4632.00 | 4688.00 | 4573.00 | 4668.00 | +0.89% | 697,900 |
| 2026-05-21 | 4514.00 | 4689.00 | 4475.00 | 4627.00 | +3.81% | 965,400 |
| 2026-05-20 | 4445.00 | 4508.00 | 4336.00 | 4457.00 | -0.13% | 1,202,900 |
| 2026-05-19 | 4470.00 | 4475.00 | 4372.00 | 4463.00 | +0.45% | 889,100 |
| 2026-05-18 | 4332.00 | 4508.00 | 4251.00 | 4443.00 | +5.81% | 1,834,300 |
| 2026-05-15 | 3772.00 | 4385.00 | 3733.00 | 4199.00 | +10.82% | 2,771,100 |
| 2026-05-14 | 3755.00 | 3816.00 | 3743.00 | 3789.00 | +0.91% | 656,100 |
| 2026-05-13 | 3699.00 | 3780.00 | 3682.00 | 3755.00 | +1.51% | 698,100 |
| 2026-05-12 | 3660.00 | 3720.00 | 3650.00 | 3699.00 | +0.85% | 403,700 |
| 2026-05-11 | 3645.00 | 3693.00 | 3630.00 | 3668.00 | +0.41% | 459,300 |
| 2026-05-08 | 3667.00 | 3674.00 | 3610.00 | 3653.00 | -1.96% | 525,100 |
| 2026-05-07 | 3630.00 | 3740.00 | 3614.00 | 3726.00 | +4.08% | 686,000 |
| 2026-05-01 | 3557.00 | 3599.00 | 3526.00 | 3580.00 | -0.11% | 323,500 |
| 2026-04-30 | 3559.00 | 3584.00 | 3498.00 | 3584.00 | -0.22% | 475,400 |
| 2026-04-28 | 3581.00 | 3599.00 | 3560.00 | 3592.00 | +0.22% | 398,400 |
| 2026-04-27 | 3591.00 | 3611.00 | 3560.00 | 3584.00 | -0.61% | 452,700 |
| 2026-04-24 | 3660.00 | 3666.00 | 3584.00 | 3606.00 | -0.52% | 302,100 |
| 2026-04-23 | 3701.00 | 3705.00 | 3613.00 | 3625.00 | -2.11% | 384,000 |
| 2026-04-22 | 3730.00 | 3754.00 | 3702.00 | 3703.00 | -0.94% | 308,800 |
| 2026-04-21 | 3735.00 | 3754.00 | 3723.00 | 3738.00 | +0.75% | 322,100 |
| 2026-04-20 | 3754.00 | 3769.00 | 3698.00 | 3710.00 | -0.99% | 285,300 |
| 2026-04-17 | 3763.00 | 3780.00 | 3733.00 | 3747.00 | -0.24% | 334,100 |
| 2026-04-16 | 3755.00 | 3775.00 | 3740.00 | 3756.00 | +0.62% | 343,100 |
| 2026-04-15 | 3720.00 | 3749.00 | 3703.00 | 3733.00 | +0.78% | 318,700 |
| 2026-04-14 | 3758.00 | 3780.00 | 3685.00 | 3704.00 | -0.62% | 304,700 |
| 2026-04-13 | 3751.00 | 3782.00 | 3709.00 | 3727.00 | -1.30% | 298,500 |
| 2026-04-10 | 3780.00 | 3815.00 | 3761.00 | 3776.00 | -0.11% | 247,200 |
| 2026-04-09 | 3823.00 | 3839.00 | 3771.00 | 3780.00 | -0.87% | 320,400 |
| 2026-04-08 | 3809.00 | 3822.00 | 3769.00 | 3813.00 | +3.36% | 448,100 |
| 2026-04-07 | 3699.00 | 3711.00 | 3669.00 | 3689.00 | +0.46% | 261,700 |
| 2026-04-06 | 3681.00 | 3705.00 | 3661.00 | 3672.00 | -0.24% | 262,000 |
| 2026-04-03 | 3665.00 | 3700.00 | 3663.00 | 3681.00 | +0.99% | 266,200 |
| 2026-04-02 | 3746.00 | 3772.00 | 3645.00 | 3645.00 | -2.51% | 416,900 |
| 2026-04-01 | 3750.00 | 3750.00 | 3670.00 | 3739.00 | +2.27% | 361,400 |
| 2026-03-31 | 3678.00 | 3687.00 | 3606.00 | 3656.00 | -0.46% | 451,200 |
| 2026-03-30 | 3642.00 | 3679.00 | 3610.00 | 3673.00 | -2.47% | 374,100 |
| 2026-03-27 | 3775.00 | 3785.00 | 3744.00 | 3766.00 | -0.50% | 387,000 |
| 2026-03-26 | 3868.00 | 3869.00 | 3759.00 | 3785.00 | -0.81% | 328,400 |
| 2026-03-25 | 3864.00 | 3869.00 | 3791.00 | 3816.00 | +1.52% | 527,600 |
| 2026-03-24 | 3800.00 | 3810.00 | 3733.00 | 3759.00 | +1.21% | 276,900 |
| 2026-03-23 | 3747.00 | 3748.00 | 3648.00 | 3714.00 | -3.38% | 432,800 |
| 2026-03-19 | 3920.00 | 3921.00 | 3822.00 | 3844.00 | -4.24% | 672,600 |
| 2026-03-18 | 3968.00 | 4014.00 | 3939.00 | 4014.00 | +2.87% | 311,300 |
| 2026-03-17 | 3983.00 | 3999.00 | 3888.00 | 3902.00 | -0.71% | 336,900 |
| 2026-03-16 | 3967.00 | 3982.00 | 3919.00 | 3930.00 | -1.50% | 280,900 |
| 2026-03-13 | 3911.00 | 3990.00 | 3899.00 | 3990.00 | +0.45% | 455,400 |
| 2026-03-12 | 4000.00 | 4004.00 | 3933.00 | 3972.00 | -1.56% | 330,900 |
| 2026-03-11 | 4100.00 | 4129.00 | 4029.00 | 4035.00 | +1.18% | 223,700 |
| 2026-03-10 | 3982.00 | 4022.00 | 3950.00 | 3988.00 | +1.94% | 468,600 |
| 2026-03-09 | 3920.00 | 3960.00 | 3833.00 | 3912.00 | -6.86% | 686,300 |
| 2026-03-06 | 4104.00 | 4201.00 | 4104.00 | 4200.00 | +0.74% | 398,800 |
| 2026-03-05 | 4249.00 | 4276.00 | 4147.00 | 4169.00 | +2.03% | 487,700 |
| 2026-03-04 | 4128.00 | 4215.00 | 4035.00 | 4086.00 | -5.81% | 797,200 |
| 2026-03-03 | 4559.00 | 4563.00 | 4334.00 | 4338.00 | -6.19% | 779,400 |
| 2026-03-02 | 4539.00 | 4632.00 | 4447.00 | 4624.00 | +4.40% | 994,400 |
| 2026-02-27 | 4358.00 | 4431.00 | 4331.00 | 4429.00 | +1.26% | 483,300 |
| 2026-02-26 | 4296.00 | 4374.00 | 4283.00 | 4374.00 | +2.65% | 541,800 |
| 2026-02-25 | 4396.00 | 4396.00 | 4236.00 | 4261.00 | -3.07% | 690,400 |
| 2026-02-24 | 4325.00 | 4443.00 | 4310.00 | 4396.00 | +1.90% | 565,200 |
| 2026-02-20 | 4292.00 | 4365.00 | 4225.00 | 4314.00 | -0.87% | 855,400 |
| 2026-02-19 | 4285.00 | 4360.00 | 4242.00 | 4352.00 | +2.23% | 777,900 |
| 2026-02-18 | 4280.00 | 4286.00 | 4234.00 | 4257.00 | -0.88% | 722,400 |
| 2026-02-17 | 4175.00 | 4345.00 | 4155.00 | 4295.00 | +1.18% | 1,026,300 |
| 2026-02-16 | 4300.00 | 4311.00 | 4120.00 | 4245.00 | -0.12% | 1,918,700 |
| 2026-02-13 | 4360.00 | 4365.00 | 4227.00 | 4250.00 | -2.70% | 801,200 |
| 2026-02-12 | 4200.00 | 4368.00 | 4199.00 | 4368.00 | +4.77% | 1,041,300 |
| 2026-02-10 | 4050.00 | 4169.00 | 4039.00 | 4169.00 | +2.96% | 775,200 |
| 2026-02-09 | 4050.00 | 4106.00 | 4030.00 | 4049.00 | +1.99% | 771,000 |
| 2026-02-06 | 3895.00 | 4004.00 | 3874.00 | 3970.00 | +1.82% | 875,400 |
| 2026-02-05 | 3900.00 | 3984.00 | 3896.00 | 3899.00 | +1.54% | 1,398,600 |
| 2026-02-04 | 3781.00 | 3850.00 | 3781.00 | 3840.00 | +1.56% | 957,600 |
| 2026-02-03 | 3747.00 | 3781.00 | 3728.00 | 3781.00 | +1.50% | 472,200 |
| 2026-02-02 | 3784.00 | 3814.00 | 3719.00 | 3725.00 | -1.46% | 638,400 |
| 2026-01-30 | 3737.00 | 3780.00 | 3731.00 | 3780.00 | +1.15% | 442,800 |
| 2026-01-29 | 3704.00 | 3745.00 | 3656.00 | 3737.00 | +0.48% | 442,200 |
| 2026-01-28 | 3758.00 | 3758.00 | 3716.00 | 3719.00 | -1.35% | 423,000 |
| 2026-01-27 | 3739.00 | 3783.00 | 3720.00 | 3770.00 | +0.32% | 551,500 |
| 2026-01-26 | 3747.00 | 3764.00 | 3706.00 | 3758.00 | -0.50% | 571,400 |
| 2026-01-23 | 3775.00 | 3783.00 | 3744.00 | 3777.00 | +0.45% | 671,900 |
| 2026-01-22 | 3700.00 | 3774.00 | 3687.00 | 3760.00 | +2.45% | 732,200 |
| 2026-01-21 | 3620.00 | 3672.00 | 3606.00 | 3670.00 | -0.43% | 744,500 |
| 2026-01-20 | 3750.00 | 3756.00 | 3685.00 | 3686.00 | -2.15% | 692,300 |
| 2026-01-19 | 3733.00 | 3775.00 | 3682.00 | 3767.00 | +0.00% | 739,200 |
| 2026-01-16 | 3732.00 | 3777.00 | 3724.00 | 3767.00 | +0.16% | 562,400 |
| 2026-01-15 | 3730.00 | 3768.00 | 3727.00 | 3761.00 | +0.67% | 710,200 |
| 2026-01-14 | 3686.00 | 3759.00 | 3685.00 | 3736.00 | +1.63% | 785,600 |
| 2026-01-13 | 3657.00 | 3690.00 | 3635.00 | 3676.00 | +1.30% | 877,100 |
| 2026-01-09 | 3675.00 | 3680.00 | 3615.00 | 3629.00 | -0.85% | 663,300 |
| 2026-01-08 | 3650.00 | 3681.00 | 3610.00 | 3660.00 | -0.35% | 550,500 |
| 2026-01-07 | 3650.00 | 3685.00 | 3622.00 | 3673.00 | +0.63% | 650,600 |
| 2026-01-06 | 3634.00 | 3669.00 | 3625.00 | 3650.00 | +0.55% | 672,500 |
| 2026-01-05 | 3653.00 | 3658.00 | 3583.00 | 3630.00 | -0.63% | 1,002,800 |
| 2025-12-30 | 3680.00 | 3707.00 | 3653.00 | 3653.00 | -1.00% | 684,700 |
| 2025-12-29 | 3629.00 | 3708.00 | 3620.00 | 3690.00 | -2.64% | 1,356,600 |
| 2025-12-26 | 3827.00 | 3831.00 | 3790.00 | 3790.00 | -0.32% | 1,307,700 |
| 2025-12-25 | 3811.00 | 3820.00 | 3787.00 | 3802.00 | +0.16% | 542,500 |
| 2025-12-24 | 3844.00 | 3844.00 | 3788.00 | 3796.00 | -1.02% | 769,500 |
| 2025-12-23 | 3795.00 | 3835.00 | 3782.00 | 3835.00 | +1.19% | 612,600 |
| 2025-12-22 | 3807.00 | 3809.00 | 3755.00 | 3790.00 | +0.16% | 710,100 |
| 2025-12-19 | 3764.00 | 3806.00 | 3745.00 | 3784.00 | +0.83% | 1,198,800 |
| 2025-12-18 | 3725.00 | 3765.00 | 3706.00 | 3753.00 | +1.30% | 529,400 |
| 2025-12-17 | 3715.00 | 3719.00 | 3682.00 | 3705.00 | -0.83% | 865,900 |
| 2025-12-16 | 3794.00 | 3796.00 | 3734.00 | 3736.00 | -1.32% | 787,200 |
| 2025-12-15 | 3726.00 | 3794.00 | 3708.00 | 3786.00 | +0.72% | 951,700 |
| 2025-12-12 | 3730.00 | 3759.00 | 3718.00 | 3759.00 | +1.87% | 426,300 |
| 2025-12-11 | 3779.00 | 3779.00 | 3690.00 | 3690.00 | -1.73% | 743,800 |
| 2025-12-10 | 3760.00 | 3781.00 | 3742.00 | 3755.00 | +0.03% | 375,500 |
| 2025-12-09 | 3776.00 | 3784.00 | 3745.00 | 3754.00 | -0.35% | 367,800 |
| 2025-12-08 | 3740.00 | 3767.00 | 3712.00 | 3767.00 | +0.72% | 624,100 |
| 2025-12-05 | 3776.00 | 3787.00 | 3738.00 | 3740.00 | -0.93% | 615,000 |
| 2025-12-04 | 3737.00 | 3778.00 | 3734.00 | 3775.00 | +1.04% | 630,600 |
| 2025-12-03 | 3772.00 | 3772.00 | 3727.00 | 3736.00 | -0.95% | 629,800 |
| 2025-12-02 | 3792.00 | 3813.00 | 3761.00 | 3772.00 | -0.13% | 587,900 |
| 2025-12-01 | 3881.00 | 3881.00 | 3771.00 | 3777.00 | -2.63% | 1,036,000 |
| 2025-11-28 | 3873.00 | 3900.00 | 3853.00 | 3879.00 | +0.86% | 349,000 |
| 2025-11-27 | 3839.00 | 3860.00 | 3825.00 | 3846.00 | +0.31% | 359,400 |
| 2025-11-26 | 3840.00 | 3865.00 | 3820.00 | 3834.00 | +1.19% | 400,400 |
| 2025-11-25 | 3794.00 | 3796.00 | 3762.00 | 3789.00 | +1.39% | 390,400 |
| 2025-11-21 | 3704.00 | 3760.00 | 3701.00 | 3737.00 | +0.30% | 521,100 |
| 2025-11-20 | 3760.00 | 3770.00 | 3722.00 | 3726.00 | +0.30% | 348,700 |
| 2025-11-19 | 3746.00 | 3762.00 | 3707.00 | 3715.00 | -0.80% | 488,500 |
| 2025-11-18 | 3817.00 | 3848.00 | 3736.00 | 3745.00 | -2.85% | 618,300 |
| 2025-11-17 | 3833.00 | 3862.00 | 3811.00 | 3855.00 | -0.23% | 414,000 |
| 2025-11-14 | 3899.00 | 3900.00 | 3805.00 | 3864.00 | +0.29% | 654,500 |
| 2025-11-13 | 3799.00 | 3965.00 | 3716.00 | 3853.00 | +2.31% | 1,012,000 |
| 2025-11-12 | 3724.00 | 3789.00 | 3724.00 | 3766.00 | +1.15% | 440,800 |
| 2025-11-11 | 3715.00 | 3739.00 | 3683.00 | 3723.00 | +0.65% | 482,400 |
| 2025-11-10 | 3688.00 | 3715.00 | 3683.00 | 3699.00 | +0.57% | 453,200 |
| 2025-11-07 | 3650.00 | 3678.00 | 3643.00 | 3678.00 | +0.68% | 211,400 |
| 2025-11-06 | 3636.00 | 3692.00 | 3631.00 | 3653.00 | +0.52% | 386,300 |
| 2025-11-05 | 3610.00 | 3636.00 | 3541.00 | 3634.00 | +0.22% | 373,700 |
| 2025-11-04 | 3651.00 | 3671.00 | 3617.00 | 3626.00 | -0.17% | 346,000 |
| 2025-10-31 | 3630.00 | 3640.00 | 3611.00 | 3632.00 | +0.19% | 269,400 |
| 2025-10-30 | 3550.00 | 3625.00 | 3545.00 | 3625.00 | +0.83% | 326,000 |
| 2025-10-29 | 3617.00 | 3639.00 | 3595.00 | 3595.00 | -0.14% | 321,600 |
| 2025-10-28 | 3647.00 | 3668.00 | 3600.00 | 3600.00 | -3.15% | 716,900 |
| 2025-10-27 | 3722.00 | 3729.00 | 3703.00 | 3717.00 | +0.46% | 302,000 |
| 2025-10-24 | 3683.00 | 3700.00 | 3669.00 | 3700.00 | +0.57% | 209,700 |
| 2025-10-23 | 3646.00 | 3680.00 | 3629.00 | 3679.00 | +0.91% | 203,500 |
| 2025-10-22 | 3603.00 | 3659.00 | 3600.00 | 3646.00 | +1.05% | 351,300 |
| 2025-10-21 | 3628.00 | 3646.00 | 3608.00 | 3608.00 | +0.03% | 230,300 |
| 2025-10-20 | 3625.00 | 3626.00 | 3588.00 | 3607.00 | +0.61% | 166,200 |
| 2025-10-17 | 3580.00 | 3591.00 | 3570.00 | 3585.00 | -0.42% | 172,700 |
| 2025-10-16 | 3618.00 | 3640.00 | 3590.00 | 3600.00 | -0.03% | 327,700 |
| 2025-10-15 | 3556.00 | 3611.00 | 3556.00 | 3601.00 | +1.98% | 266,400 |
| 2025-10-14 | 3550.00 | 3598.00 | 3507.00 | 3531.00 | -1.51% | 524,000 |
| 2025-10-10 | 3697.00 | 3698.00 | 3585.00 | 3585.00 | -3.78% | 475,600 |
| 2025-10-09 | 3713.00 | 3726.00 | 3687.00 | 3726.00 | +0.19% | 391,400 |
| 2025-10-08 | 3733.00 | 3747.00 | 3718.00 | 3719.00 | -0.38% | 349,400 |
| 2025-10-07 | 3717.00 | 3748.00 | 3708.00 | 3733.00 | +0.89% | 367,800 |
| 2025-10-06 | 3746.00 | 3749.00 | 3694.00 | 3700.00 | +0.98% | 411,000 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：5月（+22.04%）。最弱月份：3月（-13.30%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
DIC Corporation（4631.T）最新收盘价是多少？
2026-10-16 收于 5062.00，来自Closelook数据湖的每日价格记录。
4631.T 的52周最高价和最低价是多少？
过去52周最高 5876.00、最低 3498.00（截至 2026-10-16）。
DIC Corporation 历史上最强和最弱的月份是哪个？
历史上，4631.T 最强的日历月份是5月（平均 +22.04%），最弱的是3月（平均 -13.30%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的434根日线计算。