4202東証P貸借
業種 化学
ダイセル 株価時系列データ
PTS
1,330.6
円
(23:31)
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) |
|---|---|---|---|---|---|---|---|
| 12/04 | 542.0 | 544.0 | 501.0 | 508.0 | -25.0 | -4.7 | 24,436,000 |
| 12/03 | 528.0 | 558.0 | 511.0 | 533.0 | +3.0 | +0.6 | 28,365,000 |
| 12/02 | 478.0 | 540.0 | 475.0 | 530.0 | +52.0 | +10.9 | 29,965,000 |
| 12/01 | 469.0 | 507.0 | 446.0 | 478.0 | +9.0 | +1.9 | 37,262,000 |
| 11/12 | 439.0 | 483.0 | 428.0 | 469.0 | +46.0 | +10.9 | 24,741,000 |
| 11/11 | 443.0 | 443.0 | 391.0 | 423.0 | -28.0 | -6.2 | 22,018,000 |
| 11/10 | 438.0 | 463.0 | 400.0 | 451.0 | +6.0 | +1.4 | 24,608,000 |
| 11/09 | 467.0 | 475.0 | 433.0 | 445.0 | -16.0 | -3.5 | 27,786,000 |
| 11/08 | 553.0 | 560.0 | 414.0 | 461.0 | -91.0 | -16.5 | 37,215,000 |
| 11/07 | 539.0 | 563.0 | 537.0 | 552.0 | +22.0 | +4.2 | 20,061,000 |
| 11/06 | 525.0 | 533.0 | 491.0 | 530.0 | +9.0 | +1.7 | 33,560,000 |
| 11/05 | 524.0 | 545.0 | 501.0 | 521.0 | +1.0 | +0.2 | 35,762,000 |
| 11/04 | 513.0 | 522.0 | 474.0 | 520.0 | +7.0 | +1.4 | 34,953,000 |
| 11/03 | 560.0 | 567.0 | 363.0 | 513.0 | -47.0 | -8.4 | 58,386,000 |
| 11/02 | 604.0 | 604.0 | 542.0 | 560.0 | -37.0 | -6.2 | 34,586,000 |
| 11/01 | 598.0 | 633.0 | 587.0 | 597.0 | +4.0 | +0.7 | 24,327,000 |
| 10/12 | 568.0 | 607.0 | 564.0 | 593.0 | +23.0 | +4.0 | 21,846,000 |
| 10/11 | 553.0 | 600.0 | 541.0 | 570.0 | +10.0 | +1.8 | 28,746,000 |
| 10/10 | 563.0 | 589.0 | 546.0 | 560.0 | -2.0 | -0.4 | 17,988,000 |
| 10/09 | 512.0 | 597.0 | 508.0 | 562.0 | +47.0 | +9.1 | 27,918,000 |
| 10/08 | 612.0 | 627.0 | 494.0 | 515.0 | -97.0 | -15.9 | 44,460,000 |
| 10/07 | 604.0 | 650.0 | 576.0 | 612.0 | +8.0 | +1.3 | 25,966,000 |
| 10/06 | 643.0 | 679.0 | 596.0 | 604.0 | -33.0 | -5.2 | 44,121,000 |
| 10/05 | 597.0 | 654.0 | 553.0 | 637.0 | +30.0 | +4.9 | 53,438,000 |
| 10/04 | 673.0 | 674.0 | 587.0 | 607.0 | -36.0 | -5.6 | 32,744,000 |
| 10/03 | 592.0 | 655.0 | 590.0 | 643.0 | +48.0 | +8.1 | 31,194,000 |
| 10/02 | 538.0 | 613.0 | 520.0 | 595.0 | +51.0 | +9.4 | 42,786,000 |
| 10/01 | 549.0 | 585.0 | 540.0 | 544.0 | 0 | 0.0 | 24,569,000 |
| 09/12 | 505.0 | 562.0 | 503.0 | 544.0 | +30.0 | +5.8 | 29,393,000 |
| 09/11 | 535.0 | 548.0 | 479.0 | 514.0 | -41.0 | -7.4 | 32,978,000 |
▶︎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
