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) |
|---|---|---|---|---|---|---|---|
| 07/04 | 814.0 | 857.0 | 788.0 | 812.0 | +7.0 | +0.9 | 28,579,000 |
| 07/03 | 859.0 | 863.0 | 776.0 | 805.0 | -48.0 | -5.6 | 39,035,000 |
| 07/02 | 869.0 | 929.0 | 838.0 | 853.0 | -13.0 | -1.5 | 29,816,000 |
| 07/01 | 845.0 | 920.0 | 802.0 | 866.0 | +27.0 | +3.2 | 24,598,000 |
| 06/12 | 811.0 | 855.0 | 799.0 | 839.0 | +32.0 | +4.0 | 16,797,000 |
| 06/11 | 785.0 | 870.0 | 742.0 | 807.0 | +30.0 | +3.9 | 32,511,000 |
| 06/10 | 822.0 | 825.0 | 739.0 | 777.0 | -42.0 | -5.1 | 25,573,000 |
| 06/09 | 881.0 | 906.0 | 777.0 | 819.0 | -71.0 | -8.0 | 27,310,000 |
| 06/08 | 846.0 | 898.0 | 780.0 | 890.0 | +45.0 | +5.3 | 28,085,000 |
| 06/07 | 940.0 | 958.0 | 755.0 | 845.0 | -90.0 | -9.6 | 34,224,000 |
| 06/06 | 874.0 | 960.0 | 794.0 | 935.0 | +67.0 | +7.7 | 30,591,000 |
| 06/05 | 966.0 | 1,008.0 | 848.0 | 868.0 | -110.0 | -11.3 | 30,500,000 |
| 06/04 | 992.0 | 1,050.0 | 952.0 | 978.0 | -13.0 | -1.3 | 20,695,000 |
| 06/03 | 939.0 | 1,017.0 | 887.0 | 991.0 | +48.0 | +5.1 | 32,488,000 |
| 06/02 | 941.0 | 983.0 | 826.0 | 943.0 | -8.0 | -0.8 | 23,740,000 |
| 06/01 | 868.0 | 978.0 | 857.0 | 951.0 | +103.0 | +12.2 | 24,676,000 |
| 05/12 | 769.0 | 866.0 | 758.0 | 848.0 | +77.0 | +10.0 | 26,782,000 |
| 05/11 | 760.0 | 794.0 | 746.0 | 771.0 | +20.0 | +2.7 | 18,082,000 |
| 05/10 | 725.0 | 754.0 | 709.0 | 751.0 | +16.0 | +2.2 | 19,875,000 |
| 05/09 | 670.0 | 757.0 | 631.0 | 735.0 | +74.0 | +11.2 | 25,274,000 |
| 05/08 | 632.0 | 680.0 | 611.0 | 661.0 | +32.0 | +5.1 | 20,465,000 |
| 05/07 | 584.0 | 633.0 | 578.0 | 629.0 | +45.0 | +7.7 | 13,847,000 |
| 05/06 | 557.0 | 596.0 | 554.0 | 584.0 | +18.0 | +3.2 | 14,702,000 |
| 05/05 | 551.0 | 581.0 | 525.0 | 566.0 | +2.0 | +0.4 | 23,700,000 |
| 05/04 | 572.0 | 592.0 | 516.0 | 564.0 | -26.0 | -4.4 | 25,836,000 |
| 05/03 | 578.0 | 597.0 | 561.0 | 590.0 | +11.0 | +1.9 | 14,821,000 |
| 05/02 | 555.0 | 585.0 | 547.0 | 579.0 | +24.0 | +4.3 | 13,373,000 |
| 05/01 | 572.0 | 585.0 | 534.0 | 555.0 | -25.0 | -4.3 | 13,338,000 |
| 04/12 | 553.0 | 584.0 | 526.0 | 580.0 | +10.0 | +1.8 | 17,708,000 |
| 04/11 | 505.0 | 570.0 | 499.0 | 570.0 | +69.0 | +13.8 | 22,481,000 |
▶︎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
