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) |
|---|---|---|---|---|---|---|---|
| 09/10 | 532.0 | 578.0 | 496.0 | 555.0 | +13.0 | +2.4 | 25,922,000 |
| 09/09 | 602.0 | 617.0 | 526.0 | 542.0 | -60.0 | -10.0 | 24,865,000 |
| 09/08 | 610.0 | 640.0 | 555.0 | 602.0 | -1.0 | -0.2 | 32,882,000 |
| 09/07 | 578.0 | 609.0 | 497.0 | 603.0 | +18.0 | +3.1 | 37,452,000 |
| 09/06 | 502.0 | 585.0 | 499.0 | 585.0 | +73.0 | +14.3 | 44,518,000 |
| 09/05 | 402.0 | 533.0 | 391.0 | 512.0 | +100.0 | +24.3 | 39,584,000 |
| 09/04 | 343.0 | 431.0 | 341.0 | 412.0 | +59.0 | +16.7 | 41,549,000 |
| 09/03 | 329.0 | 394.0 | 311.0 | 353.0 | +9.0 | +2.6 | 33,540,000 |
| 09/02 | 382.0 | 391.0 | 318.0 | 344.0 | -56.0 | -14.0 | 27,292,000 |
| 09/01 | 429.0 | 454.0 | 340.0 | 400.0 | -23.0 | -5.4 | 34,190,000 |
| 08/12 | 416.0 | 438.0 | 391.0 | 423.0 | -2.0 | -0.5 | 26,992,000 |
| 08/11 | 392.0 | 458.0 | 377.0 | 425.0 | +73.0 | +20.7 | 42,498,000 |
| 08/10 | 478.0 | 479.0 | 298.0 | 352.0 | -118.0 | -25.1 | 44,287,000 |
| 08/09 | 539.0 | 548.0 | 453.0 | 470.0 | -88.0 | -15.8 | 36,196,000 |
| 08/08 | 629.0 | 645.0 | 540.0 | 558.0 | -80.0 | -12.5 | 43,115,000 |
| 08/07 | 606.0 | 648.0 | 571.0 | 638.0 | +40.0 | +6.7 | 30,928,000 |
| 08/06 | 648.0 | 670.0 | 581.0 | 598.0 | -60.0 | -9.1 | 42,904,000 |
| 08/05 | 610.0 | 677.0 | 569.0 | 658.0 | +44.0 | +7.2 | 37,106,000 |
| 08/04 | 513.0 | 623.0 | 472.0 | 614.0 | +102.0 | +19.9 | 47,702,000 |
| 08/03 | 586.0 | 594.0 | 488.0 | 512.0 | -83.0 | -14.0 | 37,335,000 |
| 08/02 | 591.0 | 638.0 | 529.0 | 595.0 | 0 | 0.0 | 46,086,000 |
| 08/01 | 670.0 | 674.0 | 555.0 | 595.0 | -75.0 | -11.2 | 37,552,000 |
| 07/12 | 657.0 | 757.0 | 630.0 | 670.0 | +14.0 | +2.1 | 42,048,000 |
| 07/11 | 847.0 | 852.0 | 568.0 | 656.0 | -187.0 | -22.2 | 66,985,000 |
| 07/10 | 905.0 | 921.0 | 813.0 | 843.0 | -66.0 | -7.3 | 43,791,000 |
| 07/09 | 818.0 | 909.0 | 799.0 | 909.0 | +91.0 | +11.1 | 34,155,000 |
| 07/08 | 807.0 | 872.0 | 746.0 | 818.0 | +20.0 | +2.5 | 48,971,000 |
| 07/07 | 803.0 | 830.0 | 767.0 | 798.0 | -5.0 | -0.6 | 30,753,000 |
| 07/06 | 788.0 | 812.0 | 761.0 | 803.0 | +16.0 | +2.0 | 37,893,000 |
| 07/05 | 812.0 | 822.0 | 726.0 | 787.0 | -25.0 | -3.1 | 43,371,000 |
▶︎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
