4202東証P貸借
業種 化学
ダイセル 株価時系列データ
PTS
1,597
円
(20:46)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,640.0 (24/05/15) | 1,126.0 (23/08/03) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,640.0 (24/05/15) | 1,350.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/22 | 1,622.5 | 1,622.5 | 1,592.0 | 1,597.0 | -17.0 | -1.1 | 617,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/21 | 1,620.0 | 1,629.0 | 1,610.5 | 1,614.0 | -3.0 | -0.2 | 444,900 |
| 5/20 | 1,626.5 | 1,639.5 | 1,609.0 | 1,617.0 | -9.5 | -0.6 | 665,700 |
| 5/17 | 1,588.5 | 1,627.5 | 1,586.5 | 1,626.5 | +38.0 | +2.4 | 1,037,400 |
| 5/16 | 1,604.0 | 1,617.5 | 1,565.0 | 1,588.5 | -15.5 | -1.0 | 659,400 |
| 5/15 | 1,639.0 | 1,640.0 | 1,583.5 | 1,604.0 | -24.0 | -1.5 | 1,217,900 |
| 5/14 | 1,590.0 | 1,629.5 | 1,583.0 | 1,628.0 | +52.0 | +3.3 | 1,278,100 |
| 5/13 | 1,589.5 | 1,596.5 | 1,534.0 | 1,576.0 | -13.0 | -0.8 | 997,900 |
| 5/10 | 1,566.0 | 1,616.0 | 1,538.5 | 1,589.0 | +30.5 | +2.0 | 3,044,100 |
| 5/9 | 1,468.5 | 1,595.0 | 1,465.0 | 1,558.5 | +90.0 | +6.1 | 4,540,300 |
| 5/8 | 1,482.5 | 1,491.0 | 1,458.5 | 1,468.5 | +4.5 | +0.3 | 1,171,500 |
| 5/7 | 1,469.0 | 1,471.0 | 1,456.0 | 1,464.0 | +4.0 | +0.3 | 535,100 |
| 5/2 | 1,460.0 | 1,465.5 | 1,447.0 | 1,460.0 | -9.5 | -0.7 | 413,700 |
| 5/1 | 1,459.5 | 1,471.0 | 1,452.0 | 1,469.5 | -1.5 | -0.1 | 405,900 |
| 4/30 | 1,450.0 | 1,475.5 | 1,445.5 | 1,471.0 | +23.5 | +1.6 | 823,500 |
| 4/26 | 1,419.0 | 1,448.5 | 1,410.5 | 1,447.5 | +23.5 | +1.7 | 585,800 |
| 4/25 | 1,448.0 | 1,459.5 | 1,424.0 | 1,424.0 | -30.0 | -2.1 | 623,300 |
| 4/24 | 1,430.0 | 1,454.0 | 1,430.0 | 1,454.0 | +26.0 | +1.8 | 779,800 |
| 4/23 | 1,422.5 | 1,442.0 | 1,421.0 | 1,428.0 | +3.5 | +0.3 | 590,300 |
| 4/22 | 1,409.5 | 1,424.5 | 1,398.0 | 1,424.5 | +34.5 | +2.5 | 641,900 |
| 4/19 | 1,407.5 | 1,419.5 | 1,377.0 | 1,390.0 | -31.0 | -2.2 | 622,200 |
| 4/18 | 1,418.5 | 1,427.5 | 1,407.5 | 1,421.0 | +12.0 | +0.9 | 470,800 |
| 4/17 | 1,430.5 | 1,440.0 | 1,398.0 | 1,409.0 | -29.5 | -2.1 | 937,800 |
| 4/16 | 1,452.0 | 1,461.0 | 1,436.0 | 1,438.5 | -27.5 | -1.9 | 878,600 |
| 4/15 | 1,449.0 | 1,471.5 | 1,443.0 | 1,466.0 | -4.0 | -0.3 | 507,300 |
| 4/12 | 1,475.0 | 1,481.0 | 1,460.5 | 1,470.0 | -7.5 | -0.5 | 745,500 |
| 4/11 | 1,454.0 | 1,489.0 | 1,451.5 | 1,477.5 | +11.0 | +0.8 | 1,074,700 |
| 4/10 | 1,455.5 | 1,473.0 | 1,454.5 | 1,466.5 | +11.0 | +0.8 | 475,600 |
| 4/9 | 1,434.5 | 1,462.0 | 1,434.0 | 1,455.5 | +24.0 | +1.7 | 494,300 |
| 4/8 | 1,425.0 | 1,446.5 | 1,419.0 | 1,431.5 | +10.5 | +0.7 | 492,400 |
| 4/5 | 1,408.0 | 1,423.0 | 1,395.0 | 1,421.0 | -2.0 | -0.1 | 636,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて