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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 780.0 | 825.0 | 747.0 | 750.0 | -31.0 | -4.0 | 11,608,000 |
| 11/6 | 759.0 | 805.0 | 744.0 | 781.0 | +37.0 | +5.0 | 8,927,400 |
| 10/30 | 778.0 | 790.0 | 738.0 | 744.0 | -43.0 | -5.5 | 7,189,400 |
| 10/23 | 777.0 | 802.0 | 775.0 | 787.0 | +17.0 | +2.2 | 6,003,200 |
| 10/16 | 800.0 | 804.0 | 769.0 | 770.0 | -30.0 | -3.8 | 6,711,800 |
| 10/9 | 768.0 | 810.0 | 762.0 | 800.0 | +50.0 | +6.7 | 6,944,100 |
| 10/2 | 793.0 | 802.0 | 744.0 | 750.0 | -37.0 | -4.7 | 6,777,600 |
| 9/25 | 815.0 | 818.0 | 782.0 | 787.0 | -36.0 | -4.4 | 3,910,700 |
| 9/18 | 833.0 | 852.0 | 797.0 | 823.0 | +1.0 | +0.1 | 9,039,100 |
| 9/11 | 782.0 | 826.0 | 780.0 | 822.0 | +42.0 | +5.4 | 6,808,800 |
| 9/4 | 766.0 | 790.0 | 761.0 | 780.0 | +26.0 | +3.5 | 9,147,000 |
| 8/28 | 738.0 | 764.0 | 732.0 | 754.0 | +24.0 | +3.3 | 11,926,200 |
| 8/21 | 732.0 | 739.0 | 710.0 | 730.0 | -7.0 | -1.0 | 23,874,000 |
| 8/14 | 745.0 | 784.0 | 735.0 | 737.0 | -13.0 | -1.7 | 8,641,200 |
| 8/7 | 696.0 | 752.0 | 681.0 | 750.0 | +48.0 | +6.8 | 6,129,000 |
| 7/31 | 790.0 | 798.0 | 691.0 | 702.0 | -96.0 | -12.0 | 6,939,900 |
| 7/22 | 796.0 | 821.0 | 782.0 | 798.0 | +1.0 | +0.1 | 4,839,700 |
| 7/17 | 778.0 | 815.0 | 776.0 | 797.0 | +33.0 | +4.3 | 4,834,800 |
| 7/10 | 792.0 | 808.0 | 763.0 | 764.0 | -30.0 | -3.8 | 6,529,400 |
| 7/3 | 810.0 | 844.0 | 783.0 | 794.0 | -28.0 | -3.4 | 7,006,200 |
| 6/26 | 855.0 | 868.0 | 812.0 | 822.0 | -30.0 | -3.5 | 5,894,700 |
| 6/19 | 830.0 | 873.0 | 807.0 | 852.0 | -3.0 | -0.4 | 9,316,500 |
| 6/12 | 943.0 | 947.0 | 824.0 | 855.0 | -82.0 | -8.8 | 9,036,200 |
| 6/5 | 905.0 | 947.0 | 897.0 | 937.0 | +25.0 | +2.7 | 6,865,800 |
| 5/29 | 916.0 | 1,010.0 | 912.0 | 912.0 | +17.0 | +1.9 | 9,681,400 |
| 5/22 | 870.0 | 922.0 | 861.0 | 895.0 | +35.0 | +4.1 | 6,120,500 |
| 5/15 | 871.0 | 892.0 | 855.0 | 860.0 | -5.0 | -0.6 | 6,746,900 |
| 5/8 | 842.0 | 878.0 | 832.0 | 865.0 | +17.0 | +2.0 | 3,326,300 |
| 5/1 | 830.0 | 893.0 | 828.0 | 848.0 | +27.0 | +3.3 | 5,113,100 |
| 4/24 | 802.0 | 831.0 | 784.0 | 821.0 | +8.0 | +1.0 | 5,511,300 |
▶︎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
