！決算発表予定日 2024/05/09
4202東証P貸借
業種 化学
ダイセル 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,539.5 (23/11/06) | 1,069.0 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,536.0 (24/03/27) | 1,350.5 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,450.0 | 1,475.5 | 1,445.5 | 1,460.0 | +12.5 | +0.9 | 2,056,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,450.0 | 1,475.5 | 1,445.5 | 1,460.0 | +12.5 | +0.9 | 1,643,100 |
| 4/26 | 1,409.5 | 1,459.5 | 1,398.0 | 1,447.5 | +57.5 | +4.1 | 3,221,100 |
| 4/19 | 1,449.0 | 1,471.5 | 1,377.0 | 1,390.0 | -80.0 | -5.4 | 3,416,700 |
| 4/12 | 1,425.0 | 1,489.0 | 1,419.0 | 1,470.0 | +49.0 | +3.5 | 3,282,500 |
| 4/5 | 1,514.0 | 1,517.5 | 1,395.0 | 1,421.0 | -93.0 | -6.1 | 5,427,300 |
| 3/29 | 1,515.0 | 1,536.0 | 1,474.0 | 1,514.0 | -3.0 | -0.2 | 4,940,700 |
| 3/22 | 1,477.0 | 1,529.5 | 1,464.0 | 1,517.0 | +55.5 | +3.8 | 3,987,600 |
| 3/15 | 1,443.5 | 1,480.0 | 1,397.5 | 1,461.5 | -6.5 | -0.4 | 6,698,800 |
| 3/8 | 1,517.5 | 1,528.0 | 1,450.0 | 1,468.0 | -26.5 | -1.8 | 4,211,600 |
| 3/1 | 1,472.0 | 1,499.0 | 1,411.5 | 1,494.5 | +56.5 | +3.9 | 4,557,000 |
| 2/22 | 1,439.0 | 1,471.0 | 1,427.5 | 1,438.0 | -8.5 | -0.6 | 2,955,100 |
| 2/16 | 1,415.0 | 1,452.5 | 1,401.0 | 1,446.5 | +37.0 | +2.6 | 3,594,000 |
| 2/9 | 1,438.0 | 1,486.5 | 1,365.0 | 1,409.5 | -26.0 | -1.8 | 11,488,400 |
| 2/2 | 1,438.5 | 1,463.0 | 1,425.5 | 1,435.5 | +10.0 | +0.7 | 3,899,900 |
| 1/26 | 1,462.0 | 1,486.0 | 1,424.0 | 1,425.5 | -28.0 | -1.9 | 4,597,900 |
| 1/19 | 1,465.5 | 1,510.0 | 1,436.5 | 1,453.5 | -12.0 | -0.8 | 3,892,700 |
| 1/12 | 1,434.0 | 1,484.5 | 1,430.5 | 1,465.5 | +42.5 | +3.0 | 3,477,200 |
| 1/5 | 1,360.0 | 1,433.5 | 1,350.5 | 1,423.0 | +57.0 | +4.2 | 1,755,700 |
| 12/29 | 1,399.0 | 1,403.0 | 1,350.5 | 1,366.0 | -6.0 | -0.4 | 3,298,800 |
| 12/22 | 1,297.5 | 1,381.0 | 1,287.0 | 1,372.0 | +74.5 | +5.7 | 5,120,300 |
| 12/15 | 1,360.0 | 1,394.0 | 1,284.5 | 1,297.5 | -44.5 | -3.3 | 6,482,700 |
| 12/8 | 1,405.0 | 1,405.5 | 1,329.0 | 1,342.0 | -71.5 | -5.1 | 7,375,400 |
| 12/1 | 1,429.0 | 1,433.0 | 1,403.0 | 1,413.5 | -15.5 | -1.1 | 4,572,500 |
| 11/24 | 1,440.0 | 1,449.5 | 1,378.0 | 1,429.0 | -2.0 | -0.1 | 4,803,200 |
| 11/17 | 1,463.0 | 1,484.5 | 1,412.0 | 1,431.0 | -26.0 | -1.8 | 6,250,700 |
| 11/10 | 1,478.0 | 1,539.5 | 1,440.0 | 1,457.0 | +14.5 | +1.0 | 12,929,000 |
| 11/2 | 1,272.5 | 1,474.5 | 1,253.0 | 1,442.5 | +152.5 | +11.8 | 11,232,700 |
| 10/27 | 1,239.0 | 1,290.0 | 1,213.0 | 1,290.0 | +63.5 | +5.2 | 4,200,900 |
| 10/20 | 1,212.0 | 1,243.0 | 1,208.0 | 1,226.5 | +10.0 | +0.8 | 3,120,600 |
| 10/13 | 1,217.5 | 1,235.5 | 1,210.5 | 1,216.5 | +21.0 | +1.8 | 3,357,000 |
▶︎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