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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 799.0 | 828.0 | 777.0 | 813.0 | +14.0 | +1.8 | 4,852,400 |
| 4/10 | 716.0 | 807.0 | 709.0 | 799.0 | +72.0 | +9.9 | 6,012,500 |
| 4/3 | 813.0 | 827.0 | 715.0 | 727.0 | -104.0 | -12.5 | 6,165,100 |
| 3/27 | 712.0 | 834.0 | 694.0 | 831.0 | +130.0 | +18.5 | 8,766,800 |
| 3/19 | 741.0 | 744.0 | 677.0 | 701.0 | -10.0 | -1.4 | 10,174,300 |
| 3/13 | 832.0 | 838.0 | 683.0 | 711.0 | -151.0 | -17.5 | 9,555,900 |
| 3/6 | 901.0 | 913.0 | 859.0 | 862.0 | -69.0 | -7.4 | 10,607,500 |
| 2/28 | 944.0 | 970.0 | 926.0 | 931.0 | -58.0 | -5.9 | 6,357,000 |
| 2/21 | 1,025.0 | 1,041.0 | 988.0 | 989.0 | -44.0 | -4.3 | 5,493,100 |
| 2/14 | 1,032.0 | 1,039.0 | 988.0 | 1,033.0 | -15.0 | -1.4 | 6,685,900 |
| 2/7 | 1,032.0 | 1,073.0 | 1,009.0 | 1,048.0 | -1.0 | -0.1 | 10,473,100 |
| 1/31 | 1,039.0 | 1,062.0 | 1,022.0 | 1,049.0 | +2.0 | +0.2 | 7,952,600 |
| 1/24 | 1,064.0 | 1,082.0 | 1,044.0 | 1,047.0 | -9.0 | -0.9 | 6,210,700 |
| 1/17 | 1,029.0 | 1,059.0 | 1,019.0 | 1,056.0 | +30.0 | +2.9 | 4,796,400 |
| 1/10 | 1,027.0 | 1,041.0 | 997.0 | 1,026.0 | -23.0 | -2.2 | 6,970,800 |
| 12/30 | 1,042.0 | 1,051.0 | 1,037.0 | 1,049.0 | -5.0 | -0.5 | 992,900 |
| 12/27 | 1,057.0 | 1,065.0 | 1,043.0 | 1,054.0 | +1.0 | +0.1 | 4,142,100 |
| 12/20 | 1,074.0 | 1,087.0 | 1,039.0 | 1,053.0 | -26.0 | -2.4 | 7,968,300 |
| 12/13 | 1,087.0 | 1,095.0 | 1,052.0 | 1,079.0 | +4.0 | +0.4 | 7,147,700 |
| 12/6 | 1,085.0 | 1,097.0 | 1,064.0 | 1,075.0 | -1.0 | -0.1 | 5,729,600 |
| 11/29 | 1,118.0 | 1,119.0 | 1,069.0 | 1,076.0 | -23.0 | -2.1 | 6,947,900 |
| 11/22 | 1,121.0 | 1,122.0 | 1,065.0 | 1,099.0 | -29.0 | -2.6 | 6,977,300 |
| 11/15 | 1,147.0 | 1,153.0 | 1,108.0 | 1,128.0 | -3.0 | -0.3 | 5,467,000 |
| 11/8 | 1,065.0 | 1,144.0 | 1,062.0 | 1,131.0 | +96.0 | +9.3 | 8,569,400 |
| 11/1 | 959.0 | 1,043.0 | 955.0 | 1,035.0 | +78.0 | +8.2 | 10,822,500 |
| 10/25 | 948.0 | 960.0 | 936.0 | 957.0 | +20.0 | +2.1 | 3,464,900 |
| 10/18 | 938.0 | 956.0 | 928.0 | 937.0 | +7.0 | +0.8 | 4,053,700 |
| 10/11 | 903.0 | 937.0 | 896.0 | 930.0 | +32.0 | +3.6 | 5,900,300 |
| 10/4 | 904.0 | 931.0 | 889.0 | 898.0 | -14.0 | -1.5 | 7,361,100 |
| 9/27 | 909.0 | 940.0 | 900.0 | 912.0 | +4.0 | +0.4 | 6,176,300 |
▶︎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
