4202東証P貸借
業種 化学
ダイセル 株価時系列データ
PTS
1,320
円
(22:11)
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) |
|---|---|---|---|---|---|---|---|
| 11/29 | 1,390.5 | 1,399.0 | 1,316.0 | 1,324.5 | -52.0 | -3.8 | 4,170,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 950.0 | 1,026.0 | 942.0 | 1,018.0 | +73.0 | +7.7 | 6,713,600 |
| 2/24 | 934.0 | 952.0 | 930.0 | 945.0 | +15.0 | +1.6 | 2,841,600 |
| 2/17 | 920.0 | 937.0 | 915.0 | 930.0 | +13.0 | +1.4 | 4,422,600 |
| 2/10 | 896.0 | 922.0 | 888.0 | 917.0 | +32.0 | +3.6 | 5,337,500 |
| 2/3 | 954.0 | 974.0 | 860.0 | 885.0 | -71.0 | -7.4 | 8,714,800 |
| 1/27 | 934.0 | 956.0 | 926.0 | 956.0 | +26.0 | +2.8 | 4,608,900 |
| 1/20 | 924.0 | 941.0 | 911.0 | 930.0 | -2.0 | -0.2 | 3,953,100 |
| 1/13 | 948.0 | 954.0 | 930.0 | 932.0 | -6.0 | -0.6 | 2,186,600 |
| 1/6 | 952.0 | 952.0 | 929.0 | 938.0 | -17.0 | -1.8 | 1,781,500 |
| 12/30 | 943.0 | 970.0 | 940.0 | 955.0 | +15.0 | +1.6 | 2,173,700 |
| 12/23 | 983.0 | 1,000.0 | 936.0 | 940.0 | -55.0 | -5.5 | 6,110,500 |
| 12/16 | 1,014.0 | 1,018.0 | 995.0 | 995.0 | -15.0 | -1.5 | 4,592,900 |
| 12/9 | 1,003.0 | 1,028.0 | 992.0 | 1,010.0 | +33.0 | +3.4 | 6,334,400 |
| 12/2 | 1,016.0 | 1,023.0 | 970.0 | 977.0 | -36.0 | -3.6 | 4,587,100 |
| 11/25 | 971.0 | 1,017.0 | 969.0 | 1,013.0 | +49.0 | +5.1 | 3,135,100 |
| 11/18 | 965.0 | 975.0 | 949.0 | 964.0 | -6.0 | -0.6 | 3,448,000 |
| 11/11 | 950.0 | 1,002.0 | 921.0 | 970.0 | +26.0 | +2.8 | 6,632,500 |
| 11/4 | 844.0 | 954.0 | 841.0 | 944.0 | +108.0 | +12.9 | 7,776,000 |
| 10/28 | 828.0 | 856.0 | 826.0 | 836.0 | -1.0 | -0.1 | 2,980,900 |
| 10/21 | 840.0 | 859.0 | 837.0 | 837.0 | -11.0 | -1.3 | 2,591,200 |
| 10/14 | 852.0 | 860.0 | 822.0 | 848.0 | -11.0 | -1.3 | 2,653,000 |
| 10/7 | 849.0 | 883.0 | 844.0 | 859.0 | +8.0 | +0.9 | 4,269,900 |
| 9/30 | 881.0 | 886.0 | 838.0 | 851.0 | -44.0 | -4.9 | 5,403,800 |
| 9/22 | 898.0 | 907.0 | 885.0 | 895.0 | +9.0 | +1.0 | 1,634,500 |
| 9/16 | 933.0 | 933.0 | 886.0 | 886.0 | -43.0 | -4.6 | 3,655,000 |
| 9/9 | 870.0 | 930.0 | 868.0 | 929.0 | +59.0 | +6.8 | 4,849,300 |
| 9/2 | 863.0 | 889.0 | 854.0 | 870.0 | -12.0 | -1.4 | 3,519,400 |
| 8/26 | 860.0 | 887.0 | 858.0 | 882.0 | +11.0 | +1.3 | 2,694,900 |
| 8/19 | 869.0 | 880.0 | 856.0 | 871.0 | +5.0 | +0.6 | 2,179,100 |
| 8/12 | 836.0 | 872.0 | 833.0 | 866.0 | +28.0 | +3.3 | 2,373,500 |
▶︎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
