4202東証P貸借
業種 化学
ダイセル 株価時系列データ
PTS
1,318.2
円
(17:06)
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 | 23,331,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/10 | 1,191.0 | 1,281.0 | 1,086.0 | 1,276.0 | +85.0 | +7.1 | 29,355,000 |
| 14/09 | 1,160.0 | 1,211.0 | 1,117.0 | 1,191.0 | +37.0 | +3.2 | 22,559,000 |
| 14/08 | 1,028.0 | 1,160.0 | 1,024.0 | 1,154.0 | +102.0 | +9.7 | 26,998,000 |
| 14/07 | 983.0 | 1,053.0 | 970.0 | 1,052.0 | +84.0 | +8.7 | 21,766,000 |
| 14/06 | 930.0 | 1,013.0 | 913.0 | 968.0 | +41.0 | +4.4 | 28,588,000 |
| 14/05 | 859.0 | 939.0 | 827.0 | 927.0 | +73.0 | +8.6 | 30,513,000 |
| 14/04 | 861.0 | 876.0 | 816.0 | 854.0 | +8.0 | +1.0 | 34,146,000 |
| 14/03 | 871.0 | 915.0 | 813.0 | 846.0 | -32.0 | -3.6 | 45,093,000 |
| 14/02 | 824.0 | 915.0 | 769.0 | 878.0 | +49.0 | +5.9 | 45,566,000 |
| 14/01 | 851.0 | 866.0 | 802.0 | 829.0 | -27.0 | -3.2 | 32,786,000 |
| 13/12 | 819.0 | 861.0 | 763.0 | 856.0 | +44.0 | +5.4 | 46,632,000 |
| 13/11 | 831.0 | 858.0 | 768.0 | 812.0 | -14.0 | -1.7 | 42,244,000 |
| 13/10 | 882.0 | 884.0 | 802.0 | 826.0 | -59.0 | -6.7 | 29,614,000 |
| 13/09 | 861.0 | 921.0 | 850.0 | 885.0 | +33.0 | +3.9 | 23,119,000 |
| 13/08 | 845.0 | 922.0 | 842.0 | 852.0 | +7.0 | +0.8 | 23,649,000 |
| 13/07 | 869.0 | 904.0 | 826.0 | 845.0 | -24.0 | -2.8 | 25,266,000 |
| 13/06 | 804.0 | 874.0 | 720.0 | 869.0 | +49.0 | +6.0 | 53,004,000 |
| 13/05 | 786.0 | 933.0 | 771.0 | 820.0 | +35.0 | +4.5 | 53,419,000 |
| 13/04 | 736.0 | 819.0 | 683.0 | 785.0 | +39.0 | +5.2 | 39,756,000 |
| 13/03 | 714.0 | 787.0 | 693.0 | 746.0 | +33.0 | +4.6 | 32,796,000 |
| 13/02 | 637.0 | 740.0 | 622.0 | 713.0 | +74.0 | +11.6 | 32,119,000 |
| 13/01 | 597.0 | 647.0 | 570.0 | 639.0 | +72.0 | +12.7 | 27,457,000 |
| 12/12 | 512.0 | 571.0 | 499.0 | 567.0 | +65.0 | +13.0 | 27,508,000 |
| 12/11 | 474.0 | 505.0 | 448.0 | 502.0 | +23.0 | +4.8 | 28,420,000 |
| 12/10 | 462.0 | 481.0 | 441.0 | 479.0 | +11.0 | +2.4 | 43,788,000 |
| 12/09 | 481.0 | 494.0 | 462.0 | 468.0 | -12.0 | -2.5 | 18,527,000 |
| 12/08 | 432.0 | 501.0 | 432.0 | 480.0 | +8.0 | +1.7 | 24,936,000 |
| 12/07 | 495.0 | 519.0 | 456.0 | 472.0 | -15.0 | -3.1 | 23,495,000 |
| 12/06 | 439.0 | 497.0 | 424.0 | 487.0 | +41.0 | +9.2 | 22,422,000 |
| 12/05 | 506.0 | 523.0 | 443.0 | 446.0 | -62.0 | -12.2 | 24,594,000 |
▶︎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
