！決算発表予定日 2024/05/09
4202東証P貸借
業種 化学
ダイセル 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,539.5 (23/11/06) | 1,029.0 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,536.0 (24/03/27) | 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) |
|---|---|---|---|---|---|---|---|
| 4/24 | 1,430.0 | 1,454.0 | 1,430.0 | 1,454.0 | +26.0 | +1.8 | 779,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/4 | 1,434.0 | 1,450.5 | 1,420.0 | 1,423.0 | +1.0 | +0.1 | 966,300 |
| 4/3 | 1,415.5 | 1,439.5 | 1,403.0 | 1,422.0 | +7.0 | +0.5 | 975,600 |
| 4/2 | 1,430.0 | 1,434.0 | 1,404.0 | 1,415.0 | -16.0 | -1.1 | 1,436,700 |
| 4/1 | 1,514.0 | 1,517.5 | 1,418.0 | 1,431.0 | -83.0 | -5.5 | 1,412,600 |
| 3/29 | 1,492.0 | 1,518.0 | 1,481.0 | 1,514.0 | +24.5 | +1.6 | 652,700 |
| 3/28 | 1,485.0 | 1,528.0 | 1,474.0 | 1,489.5 | -30.0 | -2.0 | 1,453,100 |
| 3/27 | 1,520.0 | 1,536.0 | 1,505.0 | 1,519.5 | +12.5 | +0.8 | 1,236,200 |
| 3/26 | 1,510.0 | 1,520.0 | 1,494.0 | 1,507.0 | +13.0 | +0.9 | 951,300 |
| 3/25 | 1,515.0 | 1,515.0 | 1,494.0 | 1,494.0 | -23.0 | -1.5 | 647,400 |
| 3/22 | 1,515.0 | 1,529.5 | 1,508.0 | 1,517.0 | +2.0 | +0.1 | 963,400 |
| 3/21 | 1,514.0 | 1,527.0 | 1,505.0 | 1,515.0 | +13.5 | +0.9 | 941,500 |
| 3/19 | 1,474.0 | 1,513.0 | 1,468.0 | 1,501.5 | +34.0 | +2.3 | 1,128,100 |
| 3/18 | 1,477.0 | 1,484.0 | 1,464.0 | 1,467.5 | +6.0 | +0.4 | 954,600 |
| 3/15 | 1,470.0 | 1,480.0 | 1,452.0 | 1,461.5 | -12.0 | -0.8 | 1,849,900 |
| 3/14 | 1,436.5 | 1,479.5 | 1,433.0 | 1,473.5 | +44.5 | +3.1 | 1,531,100 |
| 3/13 | 1,434.0 | 1,443.0 | 1,416.0 | 1,429.0 | -1.0 | -0.1 | 1,078,700 |
| 3/12 | 1,430.0 | 1,431.0 | 1,397.5 | 1,430.0 | -3.0 | -0.2 | 1,010,800 |
▶︎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