7912東証P貸借
業種 その他製品
大日本印刷 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 2,788.5 (24/07/12) | 2,007.5 (23/11/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,788.5 (24/07/12) | 2,055.5 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 2,425.0 | 2,458.5 | 2,317.5 | 2,331.5 | -126.0 | -5.1 | 7,031,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 2,753.0 | 2,766.0 | 2,452.5 | 2,457.5 | -260.5 | -9.6 | 7,169,200 |
| 11/8 | 2,601.0 | 2,754.5 | 2,585.0 | 2,718.0 | +86.5 | +3.3 | 3,695,200 |
| 11/1 | 2,575.5 | 2,696.0 | 2,575.5 | 2,631.5 | +32.0 | +1.2 | 4,431,800 |
| 10/25 | 2,623.5 | 2,631.5 | 2,520.5 | 2,599.5 | -11.5 | -0.4 | 4,412,400 |
| 10/18 | 2,654.0 | 2,693.0 | 2,607.5 | 2,611.0 | -28.5 | -1.1 | 3,191,800 |
| 10/11 | 2,744.5 | 2,785.0 | 2,608.5 | 2,639.5 | -80.0 | -2.9 | 5,635,900 |
| 10/4 | 2,550.0 | 2,719.5 | 2,501.0 | 2,719.5 | +69.5 | +2.6 | 5,801,200 |
| 9/27 | 2,568.0 | 2,686.5 | 2,487.0 | 2,650.0 | +109.0 | +4.3 | 4,779,100 |
| 9/20 | 2,546.0 | 2,581.5 | 2,500.0 | 2,541.0 | -5.0 | -0.2 | 5,860,400 |
| 9/13 | 2,529.5 | 2,629.5 | 2,521.0 | 2,546.0 | -6.0 | -0.2 | 6,190,600 |
| 9/6 | 2,660.0 | 2,672.0 | 2,492.0 | 2,552.0 | -72.5 | -2.8 | 5,493,600 |
| 8/30 | 2,466.5 | 2,639.5 | 2,444.0 | 2,624.5 | +135.5 | +5.4 | 9,913,600 |
| 8/23 | 2,465.0 | 2,508.0 | 2,446.0 | 2,489.0 | +9.5 | +0.4 | 4,407,600 |
| 8/16 | 2,352.5 | 2,487.5 | 2,349.0 | 2,479.5 | +126.0 | +5.4 | 4,929,200 |
| 8/9 | 2,290.0 | 2,409.5 | 2,136.0 | 2,353.5 | -23.0 | -1.0 | 9,610,400 |
| 8/2 | 2,450.0 | 2,496.0 | 2,365.5 | 2,376.5 | -47.5 | -2.0 | 6,055,000 |
| 7/26 | 2,610.0 | 2,617.5 | 2,422.5 | 2,424.0 | -185.0 | -7.1 | 4,697,200 |
| 7/19 | 2,755.0 | 2,762.0 | 2,559.5 | 2,609.0 | -146.0 | -5.3 | 4,236,000 |
| 7/12 | 2,693.0 | 2,788.5 | 2,670.5 | 2,755.0 | +52.0 | +1.9 | 7,198,200 |
| 7/5 | 2,734.5 | 2,781.0 | 2,700.0 | 2,703.0 | -3.0 | -0.1 | 5,296,800 |
| 6/28 | 2,665.0 | 2,717.5 | 2,614.0 | 2,706.0 | +45.5 | +1.7 | 5,108,000 |
| 6/21 | 2,655.5 | 2,723.0 | 2,588.0 | 2,660.5 | -9.5 | -0.4 | 8,174,800 |
| 6/14 | 2,453.0 | 2,687.5 | 2,453.0 | 2,670.0 | +217.5 | +8.9 | 8,861,000 |
| 6/7 | 2,450.0 | 2,515.0 | 2,417.5 | 2,452.5 | +10.5 | +0.4 | 4,463,400 |
| 5/31 | 2,378.0 | 2,445.5 | 2,349.0 | 2,442.0 | +56.5 | +2.4 | 7,543,000 |
| 5/24 | 2,389.5 | 2,422.5 | 2,350.0 | 2,385.5 | -4.0 | -0.2 | 4,356,800 |
| 5/17 | 2,325.0 | 2,452.5 | 2,269.5 | 2,389.5 | +68.0 | +2.9 | 6,809,800 |
| 5/10 | 2,287.0 | 2,347.5 | 2,250.5 | 2,321.5 | +54.5 | +2.4 | 4,436,000 |
| 5/2 | 2,289.0 | 2,308.5 | 2,253.5 | 2,267.0 | -10.5 | -0.5 | 3,097,000 |
| 4/26 | 2,242.0 | 2,281.5 | 2,227.5 | 2,277.5 | +70.5 | +3.2 | 7,423,400 |
▶︎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
