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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 1,144.0 | 1,164.5 | 1,122.0 | 1,144.0 | -19.5 | -1.7 | 5,643,000 |
| 4/10 | 1,076.0 | 1,177.0 | 1,069.0 | 1,163.5 | +91.0 | +8.5 | 7,844,800 |
| 4/3 | 1,189.0 | 1,237.5 | 1,058.5 | 1,072.5 | -157.5 | -12.8 | 10,670,000 |
| 3/27 | 987.5 | 1,230.0 | 960.5 | 1,230.0 | +245.5 | +24.9 | 15,892,800 |
| 3/19 | 1,023.5 | 1,076.5 | 962.0 | 984.5 | -36.0 | -3.5 | 13,404,000 |
| 3/13 | 1,192.0 | 1,194.0 | 985.5 | 1,020.5 | -201.0 | -16.5 | 18,100,000 |
| 3/6 | 1,270.0 | 1,314.0 | 1,218.0 | 1,221.5 | -76.0 | -5.9 | 14,388,800 |
| 2/28 | 1,394.5 | 1,403.0 | 1,282.5 | 1,297.5 | -159.5 | -11.0 | 11,234,200 |
| 2/21 | 1,484.0 | 1,487.0 | 1,452.0 | 1,457.0 | -33.0 | -2.2 | 7,941,600 |
| 2/14 | 1,522.5 | 1,532.5 | 1,481.0 | 1,490.0 | -47.5 | -3.1 | 6,357,000 |
| 2/7 | 1,507.5 | 1,567.5 | 1,507.5 | 1,537.5 | +15.0 | +1.0 | 8,980,600 |
| 1/31 | 1,510.0 | 1,545.0 | 1,493.5 | 1,522.5 | -7.5 | -0.5 | 7,774,400 |
| 1/24 | 1,497.5 | 1,537.5 | 1,496.0 | 1,530.0 | +33.0 | +2.2 | 6,543,400 |
| 1/17 | 1,512.5 | 1,517.5 | 1,453.5 | 1,497.0 | -10.5 | -0.7 | 8,561,200 |
| 1/10 | 1,460.0 | 1,512.5 | 1,443.0 | 1,507.5 | +27.5 | +1.9 | 10,571,200 |
| 12/30 | 1,485.0 | 1,485.5 | 1,471.0 | 1,480.0 | -18.0 | -1.2 | 1,421,200 |
| 12/27 | 1,510.0 | 1,510.0 | 1,481.5 | 1,498.0 | -2.0 | -0.1 | 4,756,600 |
| 12/20 | 1,507.5 | 1,537.5 | 1,498.0 | 1,500.0 | -7.5 | -0.5 | 8,955,200 |
| 12/13 | 1,485.5 | 1,515.0 | 1,469.0 | 1,507.5 | +30.5 | +2.1 | 9,953,800 |
| 12/6 | 1,468.5 | 1,489.0 | 1,448.5 | 1,477.0 | +13.5 | +0.9 | 9,115,800 |
| 11/29 | 1,512.5 | 1,530.0 | 1,462.5 | 1,463.5 | -41.5 | -2.8 | 12,172,200 |
| 11/22 | 1,485.0 | 1,507.5 | 1,473.5 | 1,505.0 | +15.0 | +1.0 | 11,044,400 |
| 11/15 | 1,488.5 | 1,496.5 | 1,411.5 | 1,490.0 | +5.5 | +0.4 | 15,360,400 |
| 11/8 | 1,460.0 | 1,499.5 | 1,460.0 | 1,484.5 | +32.5 | +2.2 | 9,562,600 |
| 11/1 | 1,426.0 | 1,464.5 | 1,424.0 | 1,452.0 | +26.5 | +1.9 | 12,273,800 |
| 10/25 | 1,403.5 | 1,442.0 | 1,390.0 | 1,425.5 | +28.5 | +2.0 | 9,479,400 |
| 10/18 | 1,390.5 | 1,413.5 | 1,385.0 | 1,397.0 | +23.5 | +1.7 | 10,550,800 |
| 10/11 | 1,393.0 | 1,415.5 | 1,365.0 | 1,373.5 | -12.5 | -0.9 | 16,494,600 |
| 10/4 | 1,388.5 | 1,406.5 | 1,341.5 | 1,386.0 | -15.0 | -1.1 | 14,203,200 |
| 9/27 | 1,375.5 | 1,417.0 | 1,375.0 | 1,401.0 | +12.5 | +0.9 | 9,813,200 |
▶︎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
