4202東証P貸借
業種 化学
ダイセル 株価時系列データ
PTS
1,325.7
円
(15:24)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 1,340.0 | 1,482.0 | 1,303.0 | 1,323.0 | -39.0 | -2.9 | 22,584,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 863.0 | 891.0 | 835.0 | 854.0 | -19.0 | -2.2 | 19,951,700 |
| 21/09 | 886.0 | 931.0 | 868.0 | 873.0 | -13.0 | -1.5 | 16,205,500 |
| 21/08 | 923.0 | 958.0 | 845.0 | 886.0 | -22.0 | -2.4 | 21,485,900 |
| 21/07 | 920.0 | 955.0 | 878.0 | 908.0 | -6.0 | -0.7 | 18,123,500 |
| 21/06 | 871.0 | 935.0 | 864.0 | 914.0 | +43.0 | +4.9 | 18,125,700 |
| 21/05 | 853.0 | 928.0 | 847.0 | 871.0 | +26.0 | +3.1 | 22,257,100 |
| 21/04 | 856.0 | 900.0 | 827.0 | 845.0 | -7.0 | -0.8 | 22,264,900 |
| 21/03 | 797.0 | 906.0 | 781.0 | 852.0 | +72.0 | +9.2 | 32,627,600 |
| 21/02 | 792.0 | 895.0 | 772.0 | 780.0 | -15.0 | -1.9 | 33,005,600 |
| 21/01 | 762.0 | 802.0 | 726.0 | 795.0 | +42.0 | +5.6 | 25,813,400 |
| 20/12 | 721.0 | 764.0 | 702.0 | 753.0 | +19.0 | +2.6 | 42,351,000 |
| 20/11 | 759.0 | 825.0 | 720.0 | 734.0 | -10.0 | -1.3 | 64,795,400 |
| 20/10 | 748.0 | 810.0 | 738.0 | 744.0 | -13.0 | -1.7 | 29,050,900 |
| 20/09 | 761.0 | 852.0 | 756.0 | 757.0 | -13.0 | -1.7 | 30,516,000 |
| 20/08 | 696.0 | 784.0 | 681.0 | 770.0 | +68.0 | +9.7 | 53,535,200 |
| 20/07 | 838.0 | 844.0 | 691.0 | 702.0 | -131.0 | -15.7 | 27,295,100 |
| 20/06 | 905.0 | 947.0 | 805.0 | 833.0 | -79.0 | -8.7 | 33,968,100 |
| 20/05 | 861.0 | 1,010.0 | 832.0 | 912.0 | +36.0 | +4.1 | 26,822,900 |
| 20/04 | 761.0 | 893.0 | 709.0 | 876.0 | +87.0 | +11.0 | 23,958,500 |
| 20/03 | 901.0 | 913.0 | 677.0 | 789.0 | -142.0 | -15.3 | 41,852,600 |
| 20/02 | 1,032.0 | 1,073.0 | 926.0 | 931.0 | -118.0 | -11.3 | 29,009,100 |
| 20/01 | 1,027.0 | 1,082.0 | 997.0 | 1,049.0 | 0 | 0.0 | 25,930,500 |
| 19/12 | 1,085.0 | 1,097.0 | 1,037.0 | 1,049.0 | -27.0 | -2.5 | 25,980,600 |
| 19/11 | 972.0 | 1,153.0 | 967.0 | 1,076.0 | +100.0 | +10.3 | 31,528,800 |
▶︎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
