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
2,296.6
円
取引時間外
(15:25)
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 | 2,303.5 | -28.0 | -1.2 | 4,745,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 1,240.5 | 1,252.0 | 1,187.5 | 1,199.0 | -29.0 | -2.4 | 8,834,800 |
| 6/4 | 1,194.0 | 1,231.5 | 1,175.5 | 1,228.0 | +31.0 | +2.6 | 8,818,000 |
| 5/28 | 1,135.5 | 1,210.5 | 1,135.0 | 1,197.0 | +50.0 | +4.4 | 15,449,800 |
| 5/21 | 1,153.0 | 1,179.0 | 1,122.0 | 1,147.0 | -12.5 | -1.1 | 11,644,600 |
| 5/14 | 1,136.0 | 1,162.0 | 1,056.0 | 1,159.5 | +32.5 | +2.9 | 11,028,000 |
| 5/7 | 1,098.0 | 1,129.5 | 1,097.0 | 1,127.0 | +41.5 | +3.8 | 3,118,600 |
| 4/30 | 1,123.5 | 1,126.0 | 1,082.0 | 1,085.5 | -32.0 | -2.9 | 5,427,600 |
| 4/23 | 1,141.0 | 1,141.0 | 1,088.0 | 1,117.5 | -24.0 | -2.1 | 6,086,400 |
| 4/16 | 1,147.5 | 1,168.0 | 1,122.5 | 1,141.5 | -4.5 | -0.4 | 6,353,000 |
| 4/9 | 1,149.5 | 1,158.0 | 1,120.0 | 1,146.0 | +11.5 | +1.0 | 9,467,600 |
| 4/2 | 1,216.0 | 1,217.0 | 1,127.0 | 1,134.5 | -70.5 | -5.9 | 10,443,400 |
| 3/26 | 1,206.5 | 1,245.5 | 1,175.0 | 1,205.0 | -14.0 | -1.2 | 11,736,200 |
| 3/19 | 1,154.0 | 1,237.5 | 1,154.0 | 1,219.0 | +79.5 | +7.0 | 13,517,400 |
| 3/12 | 1,058.5 | 1,178.0 | 1,052.0 | 1,139.5 | +101.5 | +9.8 | 16,123,800 |
| 3/5 | 984.5 | 1,052.0 | 978.5 | 1,038.0 | +81.0 | +8.5 | 12,549,000 |
| 2/26 | 974.5 | 994.5 | 945.5 | 957.0 | -8.0 | -0.8 | 10,035,000 |
| 2/19 | 983.5 | 991.5 | 948.0 | 965.0 | -5.5 | -0.6 | 8,665,800 |
| 2/12 | 994.5 | 1,013.5 | 961.5 | 970.5 | -24.5 | -2.5 | 8,471,800 |
| 2/5 | 903.5 | 995.0 | 899.0 | 995.0 | +95.0 | +10.6 | 10,581,200 |
| 1/29 | 919.0 | 929.5 | 900.0 | 900.0 | -18.0 | -2.0 | 14,259,400 |
| 1/22 | 943.0 | 945.0 | 916.5 | 918.0 | -25.5 | -2.7 | 7,774,200 |
| 1/15 | 940.0 | 959.5 | 927.0 | 943.5 | -25.5 | -2.6 | 8,615,200 |
| 1/8 | 938.0 | 969.0 | 895.5 | 969.0 | +41.5 | +4.5 | 10,579,400 |
| 12/30 | 937.0 | 943.0 | 921.5 | 927.5 | -4.0 | -0.4 | 4,311,000 |
| 12/25 | 962.0 | 964.5 | 923.5 | 931.5 | -27.0 | -2.8 | 5,852,000 |
| 12/18 | 939.5 | 964.5 | 939.5 | 958.5 | +20.0 | +2.1 | 8,799,000 |
| 12/11 | 970.5 | 976.0 | 926.5 | 938.5 | -24.5 | -2.5 | 10,173,000 |
| 12/4 | 994.0 | 1,004.5 | 959.0 | 963.0 | -41.0 | -4.1 | 15,138,200 |
| 11/27 | 1,029.5 | 1,036.5 | 986.5 | 1,004.0 | -6.5 | -0.6 | 7,833,800 |
| 11/20 | 1,009.0 | 1,019.5 | 972.5 | 1,010.5 | +17.5 | +1.8 | 9,791,400 |
▶︎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
