4202東証P貸借
業種 化学
ダイセル 株価時系列データ
PTS
1,335.4
円
(13:18)
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 | 1,332.0 | 1,335.5 | -41.0 | -3.0 | 1,976,300 |
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 |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,447.5 | +4.1 | 1,433.7 | 3,221,100 | 9,900 | 330,300 | 33.36 |
| 4/19 | 1,390.0 | -5.4 | 1,426.5 | 3,416,700 | 10,700 | 423,200 | 39.55 |
| 4/12 | 1,470.0 | +3.5 | 1,463.6 | 3,282,500 | 9,400 | 335,700 | 35.71 |
| 4/5 | 1,421.0 | -6.1 | 1,427.2 | 5,427,300 | 8,800 | 369,400 | 41.98 |
| 3/29 | 1,514.0 | -0.2 | 1,507.3 | 4,940,700 | 18,200 | 310,600 | 17.07 |
| 3/22 | 1,517.0 | +3.8 | 1,500.0 | 3,987,600 | 23,100 | 321,900 | 13.94 |
| 3/15 | 1,461.5 | -0.4 | 1,445.8 | 6,698,800 | 11,600 | 379,100 | 32.68 |
| 3/8 | 1,468.0 | -1.8 | 1,482.3 | 4,211,600 | 13,100 | 330,500 | 25.23 |
| 3/1 | 1,494.5 | +3.9 | 1,458.1 | 4,557,000 | 19,900 | 363,900 | 18.29 |
| 2/22 | 1,438.0 | -0.6 | 1,444.7 | 2,955,100 | 11,900 | 394,200 | 33.13 |
| 2/16 | 1,446.5 | +2.6 | 1,422.7 | 3,594,000 | 14,100 | 342,200 | 24.27 |
| 2/9 | 1,409.5 | -1.8 | 1,432.1 | 11,488,400 | 17,000 | 377,500 | 22.21 |
| 2/2 | 1,435.5 | +0.7 | 1,444.8 | 3,899,900 | 18,200 | 309,100 | 16.98 |
| 1/26 | 1,425.5 | -1.9 | 1,452.8 | 4,597,900 | 31,800 | 294,500 | 9.26 |
| 1/19 | 1,453.5 | -0.8 | 1,468.8 | 3,892,700 | 36,100 | 273,100 | 7.57 |
| 1/12 | 1,465.5 | +3.0 | 1,457.3 | 3,477,200 | 21,000 | 317,500 | 15.12 |
| 1/5 | 1,423.0 | +4.2 | 1,409.4 | 1,755,700 | ー | ー | ー |
| 12/29 | 1,366.0 | -0.4 | 1,368.9 | 3,298,800 | 38,200 | 367,900 | 9.63 |
| 12/22 | 1,372.0 | +5.7 | 1,333.2 | 5,120,300 | 48,700 | 493,200 | 10.13 |
| 12/15 | 1,297.5 | -3.3 | 1,333.9 | 6,482,700 | 32,300 | 469,600 | 14.54 |
| 12/8 | 1,342.0 | -5.1 | 1,361.4 | 7,375,400 | 35,200 | 456,400 | 12.97 |
| 12/1 | 1,413.5 | -1.1 | 1,419.7 | 4,572,500 | 36,600 | 393,100 | 10.74 |
| 11/24 | 1,429.0 | -0.1 | 1,413.2 | 4,803,200 | 43,000 | 385,100 | 8.96 |
| 11/17 | 1,431.0 | -1.8 | 1,449.9 | 6,250,700 | 49,800 | 358,000 | 7.19 |
| 11/10 | 1,457.0 | +1.0 | 1,483.4 | 12,929,000 | 101,900 | 381,500 | 3.74 |
| 11/2 | 1,442.5 | +11.8 | 1,340.6 | 11,232,700 | 76,200 | 640,400 | 8.40 |
| 10/27 | 1,290.0 | +5.2 | 1,257.3 | 4,200,900 | 47,400 | 270,400 | 5.70 |
| 10/20 | 1,226.5 | +0.8 | 1,224.5 | 3,120,600 | 40,000 | 286,500 | 7.16 |
| 10/13 | 1,216.5 | +1.8 | 1,224.8 | 3,357,000 | 37,900 | 309,300 | 8.16 |
| 10/6 | 1,195.5 | -4.4 | 1,208.2 | 3,544,200 | 35,500 | 309,300 | 8.71 |
▶︎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
