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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 2,367.0 | 2,370.0 | 2,280.0 | 2,303.5 | -28.0 | -1.2 | 5,371,200 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/13 | 1,037.5 | 1,115.5 | 986.5 | 993.0 | -35.0 | -3.4 | 11,325,000 |
| 11/6 | 979.5 | 1,030.0 | 977.5 | 1,028.0 | +58.5 | +6.0 | 5,784,400 |
| 10/30 | 1,045.0 | 1,054.5 | 966.5 | 969.5 | -77.0 | -7.4 | 5,788,800 |
| 10/23 | 1,046.5 | 1,071.0 | 1,036.0 | 1,046.5 | +2.0 | +0.2 | 5,094,000 |
| 10/16 | 1,038.0 | 1,063.0 | 1,017.0 | 1,044.5 | +6.0 | +0.6 | 6,673,600 |
| 10/9 | 1,046.5 | 1,066.5 | 1,032.0 | 1,038.5 | 0 | 0.0 | 6,330,400 |
| 10/2 | 1,120.5 | 1,131.0 | 1,031.5 | 1,038.5 | -77.0 | -6.9 | 7,574,200 |
| 9/25 | 1,110.5 | 1,127.5 | 1,089.0 | 1,115.5 | -9.5 | -0.8 | 4,816,400 |
| 9/18 | 1,082.5 | 1,127.0 | 1,075.5 | 1,125.0 | +45.0 | +4.2 | 8,432,200 |
| 9/11 | 1,084.0 | 1,086.5 | 1,043.0 | 1,080.0 | -3.0 | -0.3 | 7,567,200 |
| 9/4 | 1,135.5 | 1,143.0 | 1,076.5 | 1,083.0 | -39.0 | -3.5 | 6,468,600 |
| 8/28 | 1,125.0 | 1,158.5 | 1,111.0 | 1,122.0 | +0.5 | +0.0 | 5,035,800 |
| 8/21 | 1,148.0 | 1,153.0 | 1,120.5 | 1,121.5 | -31.0 | -2.7 | 4,045,200 |
| 8/14 | 1,098.0 | 1,170.5 | 1,098.0 | 1,152.5 | +46.5 | +4.2 | 5,547,400 |
| 8/7 | 1,160.5 | 1,197.0 | 1,095.5 | 1,106.0 | -41.0 | -3.6 | 5,940,200 |
| 7/31 | 1,209.5 | 1,219.5 | 1,146.5 | 1,147.0 | -74.5 | -6.1 | 5,265,200 |
| 7/22 | 1,259.0 | 1,259.0 | 1,219.5 | 1,221.5 | -20.0 | -1.6 | 2,882,600 |
| 7/17 | 1,227.5 | 1,275.0 | 1,218.5 | 1,241.5 | +33.0 | +2.7 | 5,206,800 |
| 7/10 | 1,206.0 | 1,239.0 | 1,182.0 | 1,208.5 | +8.0 | +0.7 | 5,577,200 |
| 7/3 | 1,226.5 | 1,250.5 | 1,189.5 | 1,200.5 | -44.0 | -3.5 | 6,264,000 |
| 6/26 | 1,229.5 | 1,280.0 | 1,209.5 | 1,244.5 | +1.0 | +0.1 | 5,403,200 |
| 6/19 | 1,259.5 | 1,272.0 | 1,209.5 | 1,243.5 | -21.5 | -1.7 | 9,034,600 |
| 6/12 | 1,289.0 | 1,327.5 | 1,231.5 | 1,265.0 | -2.0 | -0.2 | 8,072,000 |
| 6/5 | 1,212.0 | 1,291.5 | 1,205.5 | 1,267.0 | +42.5 | +3.5 | 7,000,800 |
| 5/29 | 1,088.0 | 1,233.5 | 1,080.0 | 1,224.5 | +156.0 | +14.6 | 10,934,600 |
| 5/22 | 1,048.0 | 1,120.0 | 1,038.5 | 1,068.5 | +29.0 | +2.8 | 5,704,800 |
| 5/15 | 1,108.0 | 1,117.0 | 1,025.5 | 1,039.5 | -68.5 | -6.2 | 5,976,400 |
| 5/8 | 1,060.0 | 1,108.0 | 1,056.0 | 1,108.0 | +15.5 | +1.4 | 2,990,600 |
| 5/1 | 1,121.0 | 1,182.0 | 1,086.5 | 1,092.5 | -15.0 | -1.4 | 4,974,600 |
| 4/24 | 1,127.0 | 1,139.0 | 1,069.0 | 1,107.5 | -36.5 | -3.2 | 5,071,200 |
▶︎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
