4202東証P貸借
業種 化学
ダイセル 株価時系列データ
PTS
1,335.7
円
(13:22)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,390.5 | 1,399.0 | 1,332.0 | 1,335.5 | -41.0 | -3.0 | 1,980,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,332.0 | 1,387.0 | 1,322.0 | 1,376.5 | +45.5 | +3.4 | 4,710,200 |
| 11/15 | 1,378.5 | 1,394.5 | 1,330.0 | 1,331.0 | -58.0 | -4.2 | 4,457,500 |
| 11/8 | 1,327.5 | 1,482.0 | 1,303.0 | 1,389.0 | +66.5 | +5.0 | 9,579,900 |
| 11/1 | 1,313.5 | 1,364.5 | 1,306.0 | 1,322.5 | +8.5 | +0.7 | 7,120,300 |
| 10/25 | 1,330.0 | 1,344.0 | 1,301.0 | 1,314.0 | -14.0 | -1.1 | 3,272,800 |
| 10/18 | 1,345.5 | 1,348.0 | 1,317.5 | 1,328.0 | -2.0 | -0.2 | 2,906,700 |
| 10/11 | 1,378.5 | 1,379.0 | 1,323.0 | 1,330.0 | -18.5 | -1.4 | 3,843,500 |
| 10/4 | 1,318.5 | 1,362.5 | 1,313.5 | 1,348.5 | -30.0 | -2.2 | 3,790,600 |
| 9/27 | 1,360.0 | 1,381.0 | 1,335.5 | 1,378.5 | +39.0 | +2.9 | 3,648,300 |
| 9/20 | 1,280.5 | 1,354.0 | 1,252.5 | 1,339.5 | +63.0 | +4.9 | 3,400,000 |
| 9/13 | 1,242.0 | 1,300.0 | 1,234.5 | 1,276.5 | -9.0 | -0.7 | 4,193,500 |
| 9/6 | 1,325.0 | 1,331.5 | 1,275.5 | 1,285.5 | -19.0 | -1.5 | 4,129,200 |
| 8/30 | 1,313.0 | 1,316.5 | 1,272.0 | 1,304.5 | -20.0 | -1.5 | 3,642,000 |
| 8/23 | 1,314.0 | 1,344.5 | 1,304.5 | 1,324.5 | -1.5 | -0.1 | 2,962,100 |
| 8/16 | 1,236.5 | 1,333.0 | 1,229.0 | 1,326.0 | +110.0 | +9.1 | 3,153,400 |
| 8/9 | 1,189.5 | 1,240.5 | 1,064.0 | 1,216.0 | -95.5 | -7.3 | 8,391,200 |
| 8/2 | 1,432.5 | 1,467.0 | 1,304.0 | 1,311.5 | -93.0 | -6.6 | 6,672,300 |
| 7/26 | 1,486.5 | 1,490.0 | 1,393.5 | 1,404.5 | -82.0 | -5.5 | 4,137,400 |
| 7/19 | 1,526.0 | 1,537.0 | 1,474.5 | 1,486.5 | -42.5 | -2.8 | 3,351,500 |
| 7/12 | 1,539.5 | 1,555.5 | 1,511.0 | 1,529.0 | -6.0 | -0.4 | 3,590,900 |
| 7/5 | 1,556.5 | 1,573.0 | 1,533.0 | 1,535.0 | -7.5 | -0.5 | 3,863,500 |
| 6/28 | 1,580.0 | 1,614.0 | 1,529.0 | 1,542.5 | -15.5 | -1.0 | 6,779,800 |
| 6/21 | 1,546.0 | 1,593.5 | 1,526.5 | 1,558.0 | +42.5 | +2.8 | 3,909,200 |
| 6/14 | 1,565.0 | 1,593.0 | 1,476.5 | 1,515.5 | -50.5 | -3.2 | 3,286,700 |
| 6/7 | 1,600.0 | 1,615.0 | 1,539.0 | 1,566.0 | -21.5 | -1.4 | 3,920,200 |
| 5/31 | 1,565.5 | 1,595.0 | 1,522.0 | 1,587.5 | +22.0 | +1.4 | 3,043,600 |
| 5/24 | 1,626.5 | 1,639.5 | 1,547.5 | 1,565.5 | -61.0 | -3.8 | 2,816,200 |
| 5/17 | 1,589.5 | 1,640.0 | 1,534.0 | 1,626.5 | +37.5 | +2.4 | 5,190,700 |
| 5/10 | 1,469.0 | 1,616.0 | 1,456.0 | 1,589.0 | +129.0 | +8.8 | 9,291,000 |
| 5/2 | 1,450.0 | 1,475.5 | 1,445.5 | 1,460.0 | +12.5 | +0.9 | 1,643,100 |
▶︎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
