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
2,314.4
円
(09:16)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,367.0 | 2,370.0 | 2,280.0 | 2,311.5 | -20.0 | -0.9 | 4,192,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 3/3 | 1,825.0 | 1,882.5 | 1,815.0 | 1,867.5 | +52.5 | +2.9 | 9,411,600 |
| 2/24 | 1,810.0 | 1,847.5 | 1,790.0 | 1,815.0 | +7.5 | +0.4 | 6,418,800 |
| 2/17 | 1,792.5 | 1,822.5 | 1,767.5 | 1,807.5 | -5.0 | -0.3 | 7,573,600 |
| 2/10 | 1,505.0 | 1,872.5 | 1,505.0 | 1,812.5 | +297.5 | +19.6 | 13,618,000 |
| 2/3 | 1,515.0 | 1,542.5 | 1,499.0 | 1,515.0 | -25.0 | -1.6 | 8,194,400 |
| 1/27 | 1,296.0 | 1,575.0 | 1,281.5 | 1,540.0 | +254.5 | +19.8 | 21,668,000 |
| 1/20 | 1,261.5 | 1,310.0 | 1,248.5 | 1,285.5 | +8.0 | +0.6 | 4,805,600 |
| 1/13 | 1,307.0 | 1,317.5 | 1,276.0 | 1,277.5 | -15.0 | -1.2 | 4,675,800 |
| 1/6 | 1,316.0 | 1,316.0 | 1,278.5 | 1,292.5 | -32.5 | -2.5 | 3,635,200 |
| 12/30 | 1,340.0 | 1,342.0 | 1,308.0 | 1,325.0 | -4.0 | -0.3 | 3,529,200 |
| 12/23 | 1,382.0 | 1,384.5 | 1,315.0 | 1,329.0 | -53.0 | -3.8 | 5,513,400 |
| 12/16 | 1,375.0 | 1,385.5 | 1,354.0 | 1,382.0 | +5.5 | +0.4 | 5,662,200 |
| 12/9 | 1,373.0 | 1,379.5 | 1,349.0 | 1,376.5 | +10.0 | +0.7 | 6,265,400 |
| 12/2 | 1,418.0 | 1,425.0 | 1,352.5 | 1,366.5 | -48.0 | -3.4 | 8,352,200 |
| 11/25 | 1,395.0 | 1,433.5 | 1,387.5 | 1,414.5 | +27.5 | +2.0 | 4,867,200 |
| 11/18 | 1,335.5 | 1,391.0 | 1,323.5 | 1,387.0 | -64.5 | -4.4 | 9,659,200 |
| 11/11 | 1,448.0 | 1,477.5 | 1,435.0 | 1,451.5 | +23.5 | +1.7 | 5,432,800 |
| 11/4 | 1,490.5 | 1,496.5 | 1,422.5 | 1,428.0 | -42.5 | -2.9 | 5,427,000 |
| 10/28 | 1,484.0 | 1,510.0 | 1,460.5 | 1,470.5 | +5.0 | +0.3 | 7,860,600 |
| 10/21 | 1,461.0 | 1,479.0 | 1,442.5 | 1,465.5 | -6.5 | -0.4 | 5,986,000 |
| 10/14 | 1,480.0 | 1,484.5 | 1,444.0 | 1,472.0 | -9.0 | -0.6 | 4,780,800 |
| 10/7 | 1,440.5 | 1,527.5 | 1,427.5 | 1,481.0 | +31.0 | +2.1 | 6,726,600 |
| 9/30 | 1,497.5 | 1,498.5 | 1,422.5 | 1,450.0 | -62.5 | -4.1 | 7,488,200 |
| 9/22 | 1,520.0 | 1,532.5 | 1,497.0 | 1,512.5 | -2.5 | -0.2 | 3,934,200 |
| 9/16 | 1,520.0 | 1,542.5 | 1,492.5 | 1,515.0 | +10.0 | +0.7 | 7,209,400 |
| 9/9 | 1,466.0 | 1,512.5 | 1,442.0 | 1,505.0 | +43.0 | +2.9 | 6,160,800 |
| 9/2 | 1,448.5 | 1,475.5 | 1,436.0 | 1,462.0 | -6.0 | -0.4 | 6,872,400 |
| 8/26 | 1,476.0 | 1,502.5 | 1,451.5 | 1,468.0 | -20.0 | -1.3 | 5,123,200 |
| 8/19 | 1,487.5 | 1,512.5 | 1,470.5 | 1,488.0 | -3.5 | -0.2 | 4,296,000 |
| 8/12 | 1,425.0 | 1,502.5 | 1,412.0 | 1,491.5 | +55.5 | +3.9 | 5,495,600 |
▶︎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
