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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 04/10 | 561.0 | 572.0 | 501.0 | 501.0 | -44.0 | -8.1 | 21,539,000 |
| 04/09 | 513.0 | 561.0 | 511.0 | 545.0 | +37.0 | +7.3 | 23,042,000 |
| 04/08 | 520.0 | 540.0 | 504.0 | 508.0 | -17.0 | -3.2 | 19,031,000 |
| 04/07 | 576.0 | 589.0 | 490.0 | 525.0 | -48.0 | -8.4 | 17,615,000 |
| 04/06 | 485.0 | 580.0 | 479.0 | 573.0 | +88.0 | +18.1 | 28,568,000 |
| 04/05 | 488.0 | 501.0 | 441.0 | 485.0 | -3.0 | -0.6 | 15,501,000 |
| 04/04 | 480.0 | 509.0 | 463.0 | 488.0 | +13.0 | +2.7 | 19,159,000 |
| 04/03 | 417.0 | 484.0 | 417.0 | 475.0 | +58.0 | +13.9 | 22,975,000 |
| 04/02 | 424.0 | 432.0 | 393.0 | 417.0 | -6.0 | -1.4 | 14,441,000 |
| 04/01 | 452.0 | 459.0 | 416.0 | 423.0 | -19.0 | -4.3 | 19,262,000 |
| 03/12 | 458.0 | 468.0 | 423.0 | 442.0 | -11.0 | -2.4 | 12,609,000 |
| 03/11 | 470.0 | 488.0 | 439.0 | 453.0 | -13.0 | -2.8 | 10,075,000 |
| 03/10 | 453.0 | 472.0 | 435.0 | 466.0 | +11.0 | +2.4 | 12,537,000 |
| 03/09 | 475.0 | 490.0 | 431.0 | 455.0 | -20.0 | -4.2 | 15,086,000 |
| 03/08 | 480.0 | 501.0 | 445.0 | 475.0 | -7.0 | -1.5 | 16,449,000 |
| 03/07 | 386.0 | 495.0 | 381.0 | 482.0 | +101.0 | +26.5 | 25,093,000 |
| 03/06 | 384.0 | 407.0 | 374.0 | 381.0 | -1.0 | -0.3 | 15,708,000 |
| 03/05 | 402.0 | 427.0 | 377.0 | 382.0 | -17.0 | -4.3 | 11,553,000 |
| 03/04 | 385.0 | 410.0 | 375.0 | 399.0 | +14.0 | +3.6 | 9,359,000 |
| 03/03 | 380.0 | 413.0 | 361.0 | 385.0 | 0 | 0.0 | 13,506,000 |
| 03/02 | 359.0 | 403.0 | 354.0 | 385.0 | +30.0 | +8.5 | 12,554,000 |
| 03/01 | 346.0 | 376.0 | 335.0 | 355.0 | +20.0 | +6.0 | 10,562,000 |
| 02/12 | 331.0 | 346.0 | 313.0 | 335.0 | +2.0 | +0.6 | 11,371,000 |
| 02/11 | 355.0 | 367.0 | 299.0 | 333.0 | -27.0 | -7.5 | 12,115,000 |
| 02/10 | 338.0 | 361.0 | 293.0 | 360.0 | +16.0 | +4.7 | 9,009,000 |
| 02/09 | 337.0 | 361.0 | 307.0 | 344.0 | +9.0 | +2.7 | 8,026,000 |
| 02/08 | 356.0 | 370.0 | 334.0 | 335.0 | -18.0 | -5.1 | 9,774,000 |
| 02/07 | 410.0 | 412.0 | 352.0 | 353.0 | -56.0 | -13.7 | 9,189,000 |
| 02/06 | 402.0 | 417.0 | 383.0 | 409.0 | +20.0 | +5.1 | 11,783,000 |
| 02/05 | 384.0 | 423.0 | 376.0 | 389.0 | +13.0 | +3.5 | 8,966,000 |
▶︎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
