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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 1/7 | 810.0 | 830.0 | 794.0 | 825.0 | +30.0 | +3.8 | 2,916,100 |
| 12/30 | 785.0 | 798.0 | 778.0 | 795.0 | +6.0 | +0.8 | 1,861,500 |
| 12/24 | 787.0 | 800.0 | 775.0 | 789.0 | -15.0 | -1.9 | 3,209,900 |
| 12/17 | 800.0 | 818.0 | 786.0 | 804.0 | +5.0 | +0.6 | 4,918,200 |
| 12/10 | 808.0 | 836.0 | 796.0 | 799.0 | -9.0 | -1.1 | 4,270,300 |
| 12/3 | 795.0 | 808.0 | 779.0 | 808.0 | -2.0 | -0.3 | 5,391,400 |
| 11/26 | 827.0 | 845.0 | 810.0 | 810.0 | -21.0 | -2.5 | 2,282,700 |
| 11/19 | 832.0 | 841.0 | 812.0 | 831.0 | 0 | 0.0 | 3,929,000 |
| 11/12 | 870.0 | 871.0 | 806.0 | 831.0 | -36.0 | -4.2 | 4,851,400 |
| 11/5 | 868.0 | 897.0 | 847.0 | 867.0 | +13.0 | +1.5 | 5,593,200 |
| 10/29 | 860.0 | 869.0 | 839.0 | 854.0 | -6.0 | -0.7 | 6,995,300 |
| 10/22 | 880.0 | 886.0 | 854.0 | 860.0 | -28.0 | -3.2 | 4,195,600 |
| 10/15 | 873.0 | 891.0 | 853.0 | 888.0 | +25.0 | +2.9 | 3,160,900 |
| 10/8 | 862.0 | 876.0 | 835.0 | 863.0 | +15.0 | +1.8 | 4,694,900 |
| 10/1 | 905.0 | 908.0 | 844.0 | 848.0 | -53.0 | -5.9 | 4,210,200 |
| 9/24 | 890.0 | 904.0 | 882.0 | 901.0 | -9.0 | -1.0 | 2,107,800 |
| 9/17 | 900.0 | 927.0 | 895.0 | 910.0 | +2.0 | +0.2 | 4,442,900 |
| 9/10 | 908.0 | 931.0 | 894.0 | 908.0 | +15.0 | +1.7 | 4,403,500 |
| 9/3 | 876.0 | 896.0 | 872.0 | 893.0 | +30.0 | +3.5 | 3,547,800 |
| 8/27 | 845.0 | 877.0 | 845.0 | 863.0 | +11.0 | +1.3 | 3,354,600 |
| 8/20 | 890.0 | 917.0 | 851.0 | 852.0 | -39.0 | -4.4 | 4,640,300 |
| 8/13 | 878.0 | 914.0 | 874.0 | 891.0 | +26.0 | +3.0 | 3,632,800 |
| 8/6 | 923.0 | 958.0 | 845.0 | 865.0 | -43.0 | -4.7 | 8,256,500 |
| 7/30 | 879.0 | 921.0 | 879.0 | 908.0 | +16.0 | +1.8 | 5,100,200 |
| 7/21 | 902.0 | 908.0 | 878.0 | 892.0 | -18.0 | -2.0 | 2,406,400 |
| 7/16 | 934.0 | 941.0 | 902.0 | 910.0 | -2.0 | -0.2 | 3,359,000 |
| 7/9 | 915.0 | 955.0 | 893.0 | 912.0 | -12.0 | -1.3 | 5,659,100 |
| 7/2 | 919.0 | 931.0 | 905.0 | 924.0 | +6.0 | +0.7 | 4,089,900 |
| 6/25 | 876.0 | 935.0 | 866.0 | 918.0 | +27.0 | +3.0 | 4,718,000 |
| 6/18 | 913.0 | 914.0 | 891.0 | 891.0 | -14.0 | -1.6 | 3,794,300 |
▶︎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
