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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 928.0 | 928.0 | 901.0 | 905.0 | -11.0 | -1.2 | 3,782,000 |
| 6/4 | 885.0 | 918.0 | 864.0 | 916.0 | +33.0 | +3.7 | 4,163,100 |
| 5/28 | 861.0 | 889.0 | 856.0 | 883.0 | +20.0 | +2.3 | 5,663,600 |
| 5/21 | 884.0 | 886.0 | 847.0 | 863.0 | -15.0 | -1.7 | 5,423,600 |
| 5/14 | 888.0 | 928.0 | 855.0 | 878.0 | -8.0 | -0.9 | 8,135,300 |
| 5/7 | 853.0 | 891.0 | 853.0 | 886.0 | +41.0 | +4.9 | 2,211,800 |
| 4/30 | 840.0 | 847.0 | 827.0 | 845.0 | +11.0 | +1.3 | 3,369,700 |
| 4/23 | 891.0 | 899.0 | 833.0 | 834.0 | -61.0 | -6.8 | 5,088,100 |
| 4/16 | 885.0 | 900.0 | 873.0 | 895.0 | +20.0 | +2.3 | 5,636,400 |
| 4/9 | 854.0 | 894.0 | 846.0 | 875.0 | +22.0 | +2.6 | 6,225,100 |
| 4/2 | 901.0 | 906.0 | 843.0 | 853.0 | -33.0 | -3.7 | 5,330,400 |
| 3/26 | 891.0 | 899.0 | 846.0 | 886.0 | -10.0 | -1.1 | 7,103,900 |
| 3/19 | 852.0 | 897.0 | 848.0 | 896.0 | +55.0 | +6.5 | 6,434,500 |
| 3/12 | 838.0 | 846.0 | 815.0 | 841.0 | +18.0 | +2.2 | 7,903,600 |
| 3/5 | 797.0 | 823.0 | 781.0 | 823.0 | +43.0 | +5.5 | 7,800,800 |
| 2/26 | 791.0 | 805.0 | 772.0 | 780.0 | -24.0 | -3.0 | 10,173,800 |
| 2/19 | 852.0 | 862.0 | 795.0 | 804.0 | -45.0 | -5.3 | 6,933,200 |
| 2/12 | 839.0 | 852.0 | 823.0 | 849.0 | +18.0 | +2.2 | 5,378,000 |
| 2/5 | 792.0 | 895.0 | 791.0 | 831.0 | +36.0 | +4.5 | 10,520,600 |
| 1/29 | 785.0 | 802.0 | 778.0 | 795.0 | +16.0 | +2.1 | 9,486,100 |
| 1/22 | 766.0 | 788.0 | 759.0 | 779.0 | +3.0 | +0.4 | 5,920,200 |
| 1/15 | 765.0 | 794.0 | 764.0 | 776.0 | +16.0 | +2.1 | 4,492,900 |
| 1/8 | 762.0 | 765.0 | 726.0 | 760.0 | +7.0 | +0.9 | 5,914,200 |
| 12/30 | 746.0 | 764.0 | 741.0 | 753.0 | -1.0 | -0.1 | 3,483,800 |
| 12/25 | 752.0 | 758.0 | 722.0 | 754.0 | +12.0 | +1.6 | 5,591,400 |
| 12/18 | 719.0 | 763.0 | 718.0 | 742.0 | +27.0 | +3.8 | 9,366,900 |
| 12/11 | 725.0 | 735.0 | 702.0 | 715.0 | -4.0 | -0.6 | 11,093,300 |
| 12/4 | 764.0 | 770.0 | 713.0 | 719.0 | -56.0 | -7.2 | 34,281,900 |
| 11/27 | 786.0 | 795.0 | 757.0 | 775.0 | -16.0 | -2.0 | 11,438,700 |
| 11/20 | 758.0 | 798.0 | 754.0 | 791.0 | +41.0 | +5.5 | 11,355,000 |
▶︎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
