4202東証P貸借
業種 化学
ダイセル 株価時系列データ
PTS
1,336.6
円
(11:23)
株価は15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) | 1,064.0 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,640.0 (24/05/15) | 1,064.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,390.5 | 1,399.0 | 1,335.0 | 1,336.0 | -40.5 | -2.9 | 1,901,900 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,376.5 | +3.4 | 1,352.5 | 4,710,200 | 34,400 | 499,900 | 14.53 |
| 11/15 | 1,331.0 | -4.2 | 1,358.7 | 4,457,500 | 36,300 | 513,600 | 14.15 |
| 11/8 | 1,389.0 | +5.0 | 1,388.3 | 9,579,900 | 43,200 | 538,300 | 12.46 |
| 11/1 | 1,322.5 | +0.7 | 1,340.5 | 7,120,300 | 35,700 | 475,300 | 13.31 |
| 10/25 | 1,314.0 | -1.1 | 1,323.4 | 3,272,800 | 37,200 | 496,000 | 13.33 |
| 10/18 | 1,328.0 | -0.2 | 1,332.6 | 2,906,700 | 19,500 | 485,900 | 24.92 |
| 10/11 | 1,330.0 | -1.4 | 1,343.0 | 3,843,500 | 20,300 | 494,700 | 24.37 |
| 10/4 | 1,348.5 | -2.2 | 1,337.4 | 3,790,600 | 21,200 | 428,700 | 20.22 |
| 9/27 | 1,378.5 | +2.9 | 1,360.9 | 3,648,300 | 33,200 | 441,400 | 13.30 |
| 9/20 | 1,339.5 | +4.9 | 1,308.5 | 3,400,000 | 29,600 | 541,500 | 18.29 |
| 9/13 | 1,276.5 | -0.7 | 1,268.1 | 4,193,500 | 22,300 | 607,800 | 27.26 |
| 9/6 | 1,285.5 | -1.5 | 1,301.0 | 4,129,200 | 23,400 | 589,200 | 25.18 |
| 8/30 | 1,304.5 | -1.5 | 1,293.3 | 3,642,000 | 16,000 | 623,600 | 38.98 |
| 8/23 | 1,324.5 | -0.1 | 1,319.8 | 2,962,100 | 31,000 | 600,400 | 19.37 |
| 8/16 | 1,326.0 | +9.1 | 1,281.7 | 3,153,400 | 29,200 | 577,700 | 19.78 |
| 8/9 | 1,216.0 | -7.3 | 1,179.7 | 8,391,200 | 19,500 | 628,800 | 32.25 |
| 8/2 | 1,311.5 | -6.6 | 1,389.0 | 6,672,300 | 22,100 | 824,000 | 37.29 |
| 7/26 | 1,404.5 | -5.5 | 1,438.6 | 4,137,400 | 22,400 | 734,900 | 32.81 |
| 7/19 | 1,486.5 | -2.8 | 1,508.5 | 3,351,500 | 13,100 | 720,500 | 55.00 |
| 7/12 | 1,529.0 | -0.4 | 1,531.8 | 3,590,900 | 12,100 | 488,400 | 40.36 |
| 7/5 | 1,535.0 | -0.5 | 1,550.5 | 3,863,500 | 12,500 | 430,700 | 34.46 |
| 6/28 | 1,542.5 | -1.0 | 1,564.7 | 6,779,800 | 15,900 | 386,900 | 24.33 |
| 6/21 | 1,558.0 | +2.8 | 1,560.3 | 3,909,200 | 12,500 | 334,100 | 26.73 |
| 6/14 | 1,515.5 | -3.2 | 1,532.0 | 3,286,700 | 16,100 | 375,600 | 23.33 |
| 6/7 | 1,566.0 | -1.4 | 1,573.6 | 3,920,200 | 16,500 | 323,800 | 19.62 |
| 5/31 | 1,587.5 | +1.4 | 1,566.7 | 3,043,600 | 20,200 | 325,400 | 16.11 |
| 5/24 | 1,565.5 | -3.8 | 1,599.5 | 2,816,200 | 24,700 | 323,300 | 13.09 |
| 5/17 | 1,626.5 | +2.4 | 1,598.8 | 5,190,700 | 20,800 | 307,500 | 14.78 |
| 5/10 | 1,589.0 | +8.8 | 1,548.0 | 9,291,000 | 32,700 | 415,200 | 12.70 |
| 5/2 | 1,460.0 | +0.9 | 1,462.9 | 1,643,100 | 10,400 | 324,800 | 31.23 |
▶︎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
