！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) | 1,069.0 (23/05/11) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,460.0 | 1,465.5 | 1,447.0 | 1,460.0 | -9.5 | -0.7 | 413,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/11 | 1,443.5 | 1,452.0 | 1,414.0 | 1,433.0 | -35.0 | -2.4 | 1,228,300 |
| 3/8 | 1,450.5 | 1,483.5 | 1,450.0 | 1,468.0 | 0 | 0.0 | 1,118,100 |
| 3/7 | 1,492.0 | 1,506.5 | 1,459.5 | 1,468.0 | -23.0 | -1.5 | 713,600 |
| 3/6 | 1,477.0 | 1,514.0 | 1,475.0 | 1,491.0 | -2.0 | -0.1 | 952,300 |
| 3/5 | 1,478.5 | 1,499.0 | 1,472.5 | 1,493.0 | +9.0 | +0.6 | 524,400 |
| 3/4 | 1,517.5 | 1,528.0 | 1,478.5 | 1,484.0 | -10.5 | -0.7 | 903,200 |
| 3/1 | 1,458.0 | 1,499.0 | 1,452.0 | 1,494.5 | +79.5 | +5.6 | 1,357,900 |
| 2/29 | 1,442.5 | 1,442.5 | 1,411.5 | 1,415.0 | -28.0 | -1.9 | 949,800 |
| 2/28 | 1,452.0 | 1,457.5 | 1,442.0 | 1,443.0 | -7.0 | -0.5 | 690,700 |
| 2/27 | 1,458.0 | 1,467.0 | 1,447.5 | 1,450.0 | -15.0 | -1.0 | 737,100 |
| 2/26 | 1,472.0 | 1,488.5 | 1,462.5 | 1,465.0 | +27.0 | +1.9 | 821,500 |
| 2/22 | 1,459.5 | 1,471.0 | 1,434.5 | 1,438.0 | -14.0 | -1.0 | 992,500 |
| 2/21 | 1,440.5 | 1,461.0 | 1,429.5 | 1,452.0 | +7.5 | +0.5 | 915,100 |
| 2/20 | 1,440.0 | 1,454.0 | 1,439.0 | 1,444.5 | +6.5 | +0.5 | 514,600 |
| 2/19 | 1,439.0 | 1,446.0 | 1,427.5 | 1,438.0 | -8.5 | -0.6 | 532,900 |
| 2/16 | 1,423.5 | 1,452.5 | 1,423.5 | 1,446.5 | +32.5 | +2.3 | 861,000 |
| 2/15 | 1,417.0 | 1,431.0 | 1,406.5 | 1,414.0 | +11.0 | +0.8 | 945,700 |
| 2/14 | 1,410.0 | 1,427.5 | 1,401.0 | 1,403.0 | -27.0 | -1.9 | 949,800 |
| 2/13 | 1,415.0 | 1,436.5 | 1,415.0 | 1,430.0 | +20.5 | +1.5 | 837,500 |
| 2/9 | 1,420.0 | 1,431.0 | 1,406.5 | 1,409.5 | -27.5 | -1.9 | 1,064,800 |
| 2/8 | 1,447.0 | 1,464.5 | 1,428.5 | 1,437.0 | -9.0 | -0.6 | 1,960,500 |
| 2/7 | 1,433.0 | 1,469.0 | 1,425.0 | 1,446.0 | +66.0 | +4.8 | 2,704,200 |
| 2/6 | 1,474.0 | 1,484.5 | 1,365.0 | 1,380.0 | -96.5 | -6.5 | 4,141,800 |
| 2/5 | 1,438.0 | 1,486.5 | 1,433.0 | 1,476.5 | +41.0 | +2.9 | 1,617,100 |
| 2/2 | 1,446.5 | 1,449.0 | 1,432.5 | 1,435.5 | -7.5 | -0.5 | 883,700 |
▶︎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