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
2,304.9
円
(14:28)
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 | 2,305.0 | -26.5 | -1.1 | 4,442,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,459.0 | 1,475.0 | 1,423.5 | 1,432.5 | -14.0 | -1.0 | 4,575,200 |
| 12/30 | 1,434.5 | 1,468.0 | 1,428.0 | 1,446.5 | +14.5 | +1.0 | 3,365,000 |
| 12/24 | 1,381.5 | 1,449.5 | 1,359.5 | 1,432.0 | +33.0 | +2.4 | 4,804,400 |
| 12/17 | 1,399.5 | 1,427.5 | 1,393.0 | 1,399.0 | +14.5 | +1.1 | 9,572,600 |
| 12/10 | 1,355.0 | 1,416.5 | 1,340.5 | 1,384.5 | +32.0 | +2.4 | 8,466,200 |
| 12/3 | 1,333.0 | 1,364.5 | 1,314.0 | 1,352.5 | +0.5 | +0.0 | 11,218,400 |
| 11/26 | 1,392.0 | 1,410.5 | 1,345.5 | 1,352.0 | -34.0 | -2.5 | 4,810,200 |
| 11/19 | 1,477.0 | 1,477.0 | 1,341.0 | 1,386.0 | -78.0 | -5.3 | 8,039,800 |
| 11/12 | 1,440.0 | 1,464.5 | 1,405.0 | 1,464.0 | +44.5 | +3.1 | 5,363,200 |
| 11/5 | 1,424.5 | 1,443.0 | 1,410.0 | 1,419.5 | +14.5 | +1.0 | 4,216,800 |
| 10/29 | 1,409.0 | 1,422.5 | 1,382.5 | 1,405.0 | -4.0 | -0.3 | 5,136,800 |
| 10/22 | 1,407.5 | 1,435.0 | 1,392.0 | 1,409.0 | -4.0 | -0.3 | 6,651,200 |
| 10/15 | 1,373.5 | 1,417.0 | 1,363.5 | 1,413.0 | +31.5 | +2.3 | 9,804,600 |
| 10/8 | 1,364.5 | 1,395.5 | 1,314.0 | 1,381.5 | +33.5 | +2.5 | 9,336,200 |
| 10/1 | 1,394.5 | 1,403.5 | 1,343.0 | 1,348.0 | -38.5 | -2.8 | 9,132,200 |
| 9/24 | 1,374.0 | 1,393.0 | 1,355.0 | 1,386.5 | -12.5 | -0.9 | 4,598,600 |
| 9/17 | 1,355.5 | 1,420.0 | 1,350.0 | 1,399.0 | +30.0 | +2.2 | 10,537,800 |
| 9/10 | 1,351.5 | 1,373.5 | 1,338.5 | 1,369.0 | +24.0 | +1.8 | 10,523,800 |
| 9/3 | 1,318.0 | 1,350.0 | 1,274.5 | 1,345.0 | +39.5 | +3.0 | 10,712,600 |
| 8/27 | 1,272.5 | 1,309.5 | 1,270.0 | 1,305.5 | +41.5 | +3.3 | 8,273,600 |
| 8/20 | 1,255.5 | 1,300.0 | 1,236.0 | 1,264.0 | +1.5 | +0.1 | 6,912,200 |
| 8/13 | 1,284.5 | 1,294.0 | 1,259.5 | 1,262.5 | -14.5 | -1.1 | 4,798,400 |
| 8/6 | 1,287.0 | 1,323.0 | 1,249.5 | 1,277.0 | -6.0 | -0.5 | 8,669,400 |
| 7/30 | 1,276.5 | 1,307.0 | 1,267.5 | 1,283.0 | +27.5 | +2.2 | 11,103,000 |
| 7/21 | 1,228.5 | 1,272.0 | 1,209.5 | 1,255.5 | +25.0 | +2.0 | 5,688,600 |
| 7/16 | 1,221.0 | 1,275.0 | 1,217.5 | 1,230.5 | +42.0 | +3.5 | 11,435,600 |
| 7/9 | 1,207.5 | 1,221.5 | 1,161.0 | 1,188.5 | -19.0 | -1.6 | 8,931,800 |
| 7/2 | 1,198.5 | 1,210.5 | 1,168.0 | 1,207.5 | +19.0 | +1.6 | 8,625,000 |
| 6/25 | 1,185.0 | 1,219.0 | 1,152.5 | 1,188.5 | -13.0 | -1.1 | 7,646,200 |
| 6/18 | 1,200.5 | 1,233.0 | 1,197.0 | 1,201.5 | +2.5 | +0.2 | 10,839,800 |
▶︎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
