4202東証P貸借
業種 化学
ダイセル 株価時系列データ
PTS
1,634
円
(17:59)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,589.5 | 1,640.0 | 1,534.0 | 1,626.5 | +37.5 | +2.4 | 6,228,100 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,251.0 | -3.5 | 1,279.1 | 4,127,800 | 48,800 | 298,800 | 6.12 |
| 9/22 | 1,296.5 | -1.6 | 1,301.9 | 3,847,800 | 70,200 | 300,900 | 4.29 |
| 9/15 | 1,318.0 | +2.9 | 1,307.6 | 4,458,700 | 71,200 | 338,500 | 4.75 |
| 9/8 | 1,281.0 | +3.2 | 1,289.5 | 5,922,400 | 79,100 | 388,200 | 4.91 |
| 9/1 | 1,241.0 | +7.9 | 1,206.6 | 4,675,400 | 58,200 | 389,800 | 6.70 |
| 8/25 | 1,150.0 | -0.1 | 1,153.0 | 3,575,600 | 43,200 | 418,500 | 9.69 |
| 8/18 | 1,151.0 | -5.4 | 1,169.7 | 4,857,900 | 44,100 | 400,400 | 9.08 |
| 8/10 | 1,216.5 | +0.5 | 1,215.5 | 4,442,400 | 51,300 | 392,800 | 7.66 |
| 8/4 | 1,210.5 | -5.9 | 1,229.7 | 11,259,200 | 64,400 | 415,300 | 6.45 |
| 7/28 | 1,286.0 | +1.1 | 1,287.6 | 4,040,600 | 77,600 | 375,100 | 4.83 |
| 7/21 | 1,272.0 | +1.8 | 1,273.2 | 2,605,100 | 80,900 | 385,300 | 4.76 |
| 7/14 | 1,249.0 | -3.8 | 1,272.8 | 4,741,200 | 80,400 | 351,500 | 4.37 |
| 7/7 | 1,298.0 | +0.9 | 1,317.7 | 6,677,100 | 78,200 | 403,000 | 5.15 |
| 6/30 | 1,286.0 | +1.1 | 1,291.2 | 6,831,400 | 98,500 | 332,300 | 3.37 |
| 6/23 | 1,272.0 | -0.9 | 1,281.6 | 4,499,700 | 101,000 | 303,000 | 3.00 |
| 6/16 | 1,283.5 | +6.5 | 1,269.3 | 8,304,500 | 104,700 | 360,600 | 3.44 |
| 6/9 | 1,205.5 | +1.6 | 1,209.5 | 5,012,800 | 118,500 | 327,900 | 2.77 |
| 6/2 | 1,186.0 | +1.0 | 1,183.5 | 5,015,800 | 84,900 | 323,400 | 3.81 |
| 5/26 | 1,174.0 | -0.1 | 1,176.1 | 4,385,900 | 84,400 | 341,200 | 4.04 |
| 5/19 | 1,175.0 | +3.3 | 1,167.1 | 6,370,200 | 98,900 | 337,000 | 3.41 |
| 5/12 | 1,138.0 | +4.4 | 1,128.1 | 10,366,200 | 94,600 | 432,400 | 4.57 |
| 5/2 | 1,090.0 | +2.1 | 1,094.7 | 2,140,100 | ー | ー | ー |
| 4/28 | 1,068.0 | +3.2 | 1,050.1 | 4,480,400 | 103,300 | 362,700 | 3.51 |
| 4/21 | 1,035.0 | +3.0 | 1,026.2 | 2,923,800 | 87,400 | 399,800 | 4.57 |
| 4/14 | 1,005.0 | +3.2 | 996.5 | 3,182,900 | 49,000 | 425,100 | 8.68 |
| 4/7 | 974.0 | -2.6 | 992.5 | 5,559,500 | 41,900 | 497,500 | 11.87 |
| 3/31 | 1,000.0 | +3.1 | 996.2 | 5,807,000 | 37,600 | 479,600 | 12.76 |
| 3/24 | 970.0 | -1.2 | 972.1 | 3,348,000 | 50,700 | 585,800 | 11.55 |
▶︎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