！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,459.5 | 1,471.0 | 1,447.0 | 1,460.0 | -11.0 | -0.8 | 1,233,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,514.0 | 1,517.5 | 1,377.0 | 1,471.0 | -43.0 | -2.8 | 16,171,100 |
| 24/03 | 1,458.0 | 1,536.0 | 1,397.5 | 1,514.0 | +99.0 | +7.0 | 21,196,600 |
| 24/02 | 1,438.0 | 1,488.5 | 1,365.0 | 1,415.0 | -38.0 | -2.6 | 23,040,900 |
| 24/01 | 1,360.0 | 1,510.0 | 1,350.5 | 1,453.0 | +87.0 | +6.4 | 15,819,100 |
| 23/12 | 1,424.0 | 1,428.5 | 1,284.5 | 1,366.0 | -55.0 | -3.9 | 22,895,800 |
| 23/11 | 1,300.0 | 1,539.5 | 1,253.0 | 1,421.0 | +146.5 | +11.5 | 34,607,200 |
| 23/10 | 1,257.0 | 1,295.0 | 1,172.0 | 1,274.5 | +23.5 | +1.9 | 18,785,000 |
| 23/09 | 1,213.0 | 1,332.5 | 1,210.5 | 1,251.0 | +34.0 | +2.8 | 19,303,000 |
| 23/08 | 1,326.0 | 1,327.5 | 1,126.0 | 1,217.0 | -99.0 | -7.5 | 26,556,200 |
| 23/07 | 1,293.0 | 1,346.0 | 1,244.0 | 1,316.0 | +30.0 | +2.3 | 19,372,000 |
| 23/06 | 1,175.0 | 1,314.5 | 1,164.0 | 1,286.0 | +102.0 | +8.6 | 26,268,600 |
| 23/05 | 1,084.0 | 1,206.0 | 1,069.0 | 1,184.0 | +116.0 | +10.9 | 26,658,000 |
| 23/04 | 1,002.0 | 1,071.0 | 963.0 | 1,068.0 | +68.0 | +6.8 | 16,146,600 |
| 23/03 | 946.0 | 1,067.0 | 946.0 | 1,000.0 | +55.0 | +5.8 | 25,887,400 |
| 23/02 | 965.0 | 974.0 | 860.0 | 945.0 | -11.0 | -1.2 | 21,510,000 |
| 23/01 | 952.0 | 963.0 | 911.0 | 956.0 | +1.0 | +0.1 | 14,210,400 |
| 22/12 | 986.0 | 1,028.0 | 936.0 | 955.0 | -43.0 | -4.3 | 21,203,500 |
| 22/11 | 860.0 | 1,023.0 | 853.0 | 998.0 | +150.0 | +17.7 | 22,978,600 |
| 22/10 | 849.0 | 883.0 | 822.0 | 848.0 | -3.0 | -0.4 | 13,103,100 |
| 22/09 | 884.0 | 933.0 | 838.0 | 851.0 | -27.0 | -3.1 | 17,399,300 |
| 22/08 | 850.0 | 889.0 | 824.0 | 878.0 | +35.0 | +4.2 | 14,155,200 |
| 22/07 | 840.0 | 874.0 | 806.0 | 843.0 | +4.0 | +0.5 | 14,104,000 |
| 22/06 | 830.0 | 917.0 | 829.0 | 839.0 | +8.0 | +1.0 | 19,354,100 |
| 22/05 | 787.0 | 842.0 | 777.0 | 831.0 | +38.0 | +4.8 | 17,910,500 |
| 22/04 | 803.0 | 825.0 | 752.0 | 793.0 | -24.0 | -2.9 | 18,443,800 |
| 22/03 | 880.0 | 881.0 | 767.0 | 817.0 | -66.0 | -7.5 | 27,347,400 |
| 22/02 | 842.0 | 920.0 | 826.0 | 883.0 | +41.0 | +4.9 | 20,101,900 |
| 22/01 | 810.0 | 876.0 | 794.0 | 842.0 | +47.0 | +5.9 | 17,135,300 |
| 21/12 | 786.0 | 836.0 | 775.0 | 795.0 | +12.0 | +1.5 | 17,010,100 |
| 21/11 | 868.0 | 897.0 | 782.0 | 783.0 | -71.0 | -8.3 | 19,297,500 |
▶︎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