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) | 2,025.0 (23/12/18) |
| 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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 2,367.0 | 2,370.0 | 2,280.0 | 2,307.5 | -24.0 | -1.0 | 5,121,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,242.0 | 2,281.5 | 2,227.5 | 2,277.5 | +70.5 | +3.2 | 7,423,400 |
| 4/19 | 2,242.5 | 2,281.0 | 2,185.5 | 2,207.0 | -67.5 | -3.0 | 7,720,000 |
| 4/12 | 2,310.5 | 2,317.0 | 2,244.5 | 2,274.5 | -20.5 | -0.9 | 7,236,000 |
| 4/5 | 2,337.5 | 2,351.5 | 2,253.5 | 2,295.0 | -40.5 | -1.7 | 7,605,200 |
| 3/29 | 2,390.5 | 2,395.5 | 2,267.5 | 2,335.5 | -40.0 | -1.7 | 8,250,200 |
| 3/22 | 2,275.0 | 2,382.0 | 2,269.5 | 2,375.5 | +112.5 | +5.0 | 5,530,400 |
| 3/15 | 2,196.5 | 2,277.0 | 2,167.5 | 2,263.0 | +112.5 | +5.2 | 14,960,400 |
| 3/8 | 2,188.5 | 2,195.0 | 2,102.0 | 2,150.5 | -48.5 | -2.2 | 6,624,000 |
| 3/1 | 2,330.0 | 2,333.0 | 2,170.5 | 2,199.0 | -100.5 | -4.4 | 7,644,000 |
| 2/22 | 2,324.5 | 2,331.0 | 2,241.5 | 2,299.5 | -26.0 | -1.1 | 5,278,400 |
| 2/16 | 2,226.0 | 2,363.5 | 2,226.0 | 2,325.5 | +230.0 | +11.0 | 11,145,000 |
| 2/9 | 2,090.5 | 2,124.0 | 2,056.5 | 2,095.5 | +5.5 | +0.3 | 7,060,200 |
| 2/2 | 2,099.0 | 2,151.0 | 2,081.0 | 2,090.0 | -9.0 | -0.4 | 6,837,800 |
| 1/26 | 2,150.0 | 2,188.5 | 2,095.0 | 2,099.0 | -38.0 | -1.8 | 5,146,000 |
| 1/19 | 2,152.0 | 2,207.5 | 2,118.0 | 2,137.0 | -16.5 | -0.8 | 6,299,600 |
| 1/12 | 2,095.0 | 2,173.0 | 2,085.0 | 2,153.5 | +65.5 | +3.1 | 6,191,200 |
| 1/5 | 2,078.5 | 2,099.0 | 2,055.5 | 2,088.0 | +1.5 | +0.1 | 3,038,800 |
| 12/29 | 2,105.5 | 2,129.5 | 2,073.0 | 2,086.5 | -7.0 | -0.3 | 3,517,400 |
| 12/22 | 2,050.0 | 2,159.0 | 2,025.0 | 2,093.5 | -14.0 | -0.7 | 7,845,200 |
| 12/15 | 2,137.5 | 2,170.5 | 2,093.5 | 2,107.5 | -8.5 | -0.4 | 8,282,000 |
| 12/8 | 2,067.5 | 2,192.5 | 2,062.5 | 2,116.0 | +22.0 | +1.1 | 8,449,200 |
| 12/1 | 2,025.0 | 2,104.5 | 2,017.5 | 2,094.0 | +76.5 | +3.8 | 9,788,200 |
| 11/24 | 2,009.5 | 2,021.0 | 1,974.0 | 2,017.5 | +5.0 | +0.3 | 4,170,600 |
| 11/17 | 2,009.5 | 2,051.5 | 1,972.5 | 2,012.5 | +38.5 | +2.0 | 7,844,000 |
| 11/10 | 2,035.0 | 2,039.5 | 1,922.5 | 1,974.0 | -44.0 | -2.2 | 8,425,600 |
| 11/2 | 1,927.5 | 2,029.0 | 1,915.5 | 2,018.0 | +63.5 | +3.3 | 5,262,200 |
| 10/27 | 1,931.5 | 1,961.0 | 1,915.0 | 1,954.5 | +19.5 | +1.0 | 5,912,400 |
| 10/20 | 1,948.0 | 1,974.5 | 1,917.5 | 1,935.0 | -29.0 | -1.5 | 6,303,800 |
| 10/13 | 1,930.5 | 1,980.5 | 1,923.0 | 1,964.0 | +67.0 | +3.5 | 5,475,000 |
| 10/6 | 1,948.0 | 1,972.0 | 1,848.0 | 1,897.0 | -48.0 | -2.5 | 8,332,600 |
▶︎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
