！決算発表予定日 2024/05/09
4202東証P貸借
業種 化学
ダイセル 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,539.5 (23/11/06) | 1,069.0 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,536.0 (24/03/27) | 1,350.5 (24/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,360.0 | 1,536.0 | 1,350.5 | 1,460.0 | +94.0 | +6.9 | 77,461,000 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 952.0 | 1,539.5 | 860.0 | 1,366.0 | +411.0 | +43.0 | 272,200,200 |
| 2022 | 810.0 | 1,028.0 | 752.0 | 955.0 | +160.0 | +20.1 | 223,236,700 |
| 2021 | 762.0 | 958.0 | 726.0 | 795.0 | +42.0 | +5.6 | 266,168,500 |
| 2020 | 1,027.0 | 1,082.0 | 677.0 | 753.0 | -296.0 | -28.2 | 429,085,300 |
| 2019 | 1,101.0 | 1,285.0 | 771.0 | 1,049.0 | -82.0 | -7.3 | 311,003,200 |
| 2018 | 1,298.0 | 1,415.0 | 1,058.0 | 1,131.0 | -151.0 | -11.8 | 364,873,100 |
| 2017 | 1,294.0 | 1,480.0 | 1,208.0 | 1,282.0 | -8.0 | -0.6 | 405,306,500 |
| 2016 | 1,814.0 | 1,827.0 | 982.0 | 1,290.0 | -524.0 | -28.9 | 487,620,800 |
| 2015 | 1,408.0 | 1,922.0 | 1,317.0 | 1,814.0 | +396.0 | +27.9 | 415,676,100 |
| 2014 | 851.0 | 1,501.0 | 769.0 | 1,418.0 | +562.0 | +65.7 | 387,449,000 |
| 2013 | 597.0 | 933.0 | 570.0 | 856.0 | +289.0 | +51.0 | 429,075,000 |
| 2012 | 469.0 | 571.0 | 424.0 | 567.0 | +98.0 | +20.9 | 333,718,000 |
| 2011 | 598.0 | 633.0 | 363.0 | 469.0 | -124.0 | -20.9 | 378,003,000 |
| 2010 | 549.0 | 679.0 | 494.0 | 593.0 | +49.0 | +9.0 | 395,776,000 |
| 2009 | 429.0 | 640.0 | 311.0 | 544.0 | +121.0 | +28.6 | 404,165,000 |
| 2008 | 670.0 | 677.0 | 298.0 | 423.0 | -247.0 | -36.9 | 472,701,000 |
| 2007 | 845.0 | 929.0 | 568.0 | 670.0 | -169.0 | -20.1 | 469,995,000 |
| 2006 | 868.0 | 1,050.0 | 739.0 | 839.0 | -9.0 | -1.1 | 327,190,000 |
| 2005 | 572.0 | 866.0 | 516.0 | 848.0 | +268.0 | +46.2 | 230,095,000 |
| 2004 | 452.0 | 589.0 | 393.0 | 580.0 | +138.0 | +31.2 | 241,322,000 |
| 2003 | 346.0 | 501.0 | 335.0 | 442.0 | +107.0 | +31.9 | 165,091,000 |
| 2002 | 390.0 | 435.0 | 293.0 | 335.0 | -50.0 | -13.0 | 108,685,000 |
| 2001 | 345.0 | 467.0 | 290.0 | 385.0 | +38.0 | +11.0 | 131,579,000 |
| 2000 | 284.0 | 415.0 | 260.0 | 347.0 | +62.0 | +21.8 | 152,264,000 |
| 1999 | 334.0 | 497.0 | 268.0 | 285.0 | -51.0 | -15.2 | 137,426,000 |
| 1998 | 179.0 | 352.0 | 150.0 | 336.0 | +166.0 | +97.7 | 151,192,000 |
| 1997 | 540.0 | 580.0 | 155.0 | 170.0 | -373.0 | -68.7 | 94,979,000 |
| 1996 | 597.0 | 698.0 | 500.0 | 543.0 | -44.0 | -7.5 | 79,078,000 |
| 1995 | 566.0 | 610.0 | 410.0 | 587.0 | +25.0 | +4.5 | 82,802,000 |
| 1994 | 415.0 | 625.0 | 410.0 | 562.0 | +152.0 | +37.1 | 126,601,000 |
▶︎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