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 | 1,640.0 | 1,064.0 | 1,324.5 | -41.5 | -3.0 | 214,271,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1993 | 458.0 | 640.0 | 397.0 | 410.0 | -48.0 | -10.5 | 117,027,000 |
| 1992 | 601.0 | 665.0 | 431.0 | 458.0 | -132.0 | -22.4 | 95,158,000 |
| 1991 | 700.0 | 861.0 | 530.0 | 590.0 | -120.0 | -16.9 | 148,434,000 |
| 1990 | 1,140.0 | 1,140.0 | 600.0 | 710.0 | -410.0 | -36.6 | 187,786,000 |
| 1989 | 817.0 | 1,270.0 | 805.0 | 1,120.0 | +305.0 | +37.4 | 581,877,000 |
| 1988 | 689.0 | 942.0 | 686.0 | 815.0 | +116.0 | +16.6 | 379,620,000 |
| 1987 | 520.0 | 894.0 | 507.0 | 699.0 | +179.0 | +34.4 | 463,003,000 |
| 1986 | 492.0 | 730.0 | 466.0 | 520.0 | +26.0 | +5.3 | 170,264,000 |
| 1985 | 570.8 | 632.0 | 450.0 | 494.0 | -69.5 | -12.3 | 103,984,005 |
| 1984 | 425.3 | 625.3 | 342.6 | 563.5 | +139.0 | +32.7 | 315,982,561 |
| 1983 | 247.7 | 438.6 | 245.3 | 424.5 | +180.9 | +74.3 | 320,747,296 |
| 1982 | 243.6 | 258.5 | 186.6 | 243.6 | +4.9 | +2.1 | 180,598,245 |
| 1981 | 204.0 | 248.6 | 177.5 | 238.7 | +35.6 | +17.5 | 109,060,642 |
| 1980 | 239.5 | 270.1 | 189.9 | 203.1 | -34.7 | -14.6 | 216,620,073 |
| 1979 | 169.2 | 242.8 | 167.6 | 237.8 | +70.2 | +41.9 | 410,027,475 |
| 1978 | 125.9 | 184.1 | 124.3 | 167.6 | +42.5 | +34.0 | 271,453,904 |
| 1977 | 108.6 | 177.8 | 108.6 | 125.1 | +15.8 | +14.5 | 501,356,110 |
| 1976 | 94.4 | 136.9 | 90.5 | 109.3 | +14.1 | +14.8 | 197,846,113 |
| 1975 | 95.2 | 115.6 | 74.7 | 95.2 | +0.8 | +0.9 | 71,271,056 |
| 1974 | 90.4 | 139.3 | 79.0 | 94.4 | +2.0 | +2.2 | 272,329,506 |
| 1973 | 93.1 | 119.9 | 65.6 | 92.4 | +0.7 | +0.8 | 150,964,295 |
| 1972 | 46.2 | 109.8 | 43.5 | 91.7 | +51.6 | +128.7 | 468,515,440 |
| 1971 | 30.8 | 54.9 | 25.4 | 40.1 | +9.3 | +30.2 | 89,596,477 |
| 1970 | 51.5 | 58.2 | 30.1 | 30.8 | -20.1 | -39.5 | 35,958,592 |
| 1969 | 69.6 | 95.1 | 46.8 | 50.9 | -18.1 | -26.2 | 202,009,615 |
| 1968 | 37.5 | 91.1 | 37.5 | 69.0 | +30.2 | +77.8 | 0 |
| 1967 | 44.8 | 56.2 | 35.5 | 38.8 | -6.0 | -13.4 | 0 |
| 1966 | 41.5 | 64.9 | 38.8 | 44.8 | +3.3 | +8.0 | 0 |
| 1965 | 38.1 | 48.9 | 30.8 | 41.5 | +2.7 | +7.0 | 0 |
| 1964 | 62.3 | 73.0 | 37.5 | 38.8 | -22.8 | -37.0 | 0 |
▶︎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
