(株)ダイセルの株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,658（26/02/19）
- 年初来安値
- 1,112（26/05/13）
- PER（過去3年平均）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/5/19 | 1,165 | 1,165 | 1,148.5 | 1,159 | 1,093,800 | 1,159 | 9.25 | 0.83 |
| 2026/5/18 | 1,186.5 | 1,187.5 | 1,140.5 | 1,145.5 | 1,390,300 | 1,145.5 | 9.14 | 0.82 |
| 2026/5/15 | 1,192 | 1,199 | 1,178.5 | 1,186.5 | 1,423,700 | 1,186.5 | 9.47 | 0.85 |
| 2026/5/14 | 1,171 | 1,201 | 1,163 | 1,197.5 | 1,905,600 | 1,197.5 | 9.56 | 0.86 |
| 2026/5/13 | 1,128 | 1,161.5 | 1,112.5 | 1,158 | 2,723,500 | 1,158 | 9.24 | 0.83 |
| 2026/5/12 | 1,249 | 1,261 | 1,135.5 | 1,140 | 4,180,900 | 1,140 | 30.15 | 0.77 |
| 2026/5/11 | 1,225 | 1,233.5 | 1,212 | 1,233.5 | 1,662,400 | 1,233.5 | 32.62 | 0.83 |
| 2026/5/8 | 1,247 | 1,250.5 | 1,213 | 1,221.5 | 1,686,100 | 1,221.5 | 32.31 | 0.82 |
| 2026/5/7 | 1,248 | 1,262 | 1,232 | 1,252 | 1,407,300 | 1,252 | 33.11 | 0.84 |
| 2026/5/1 | 1,224 | 1,230 | 1,210.5 | 1,229.5 | 1,479,200 | 1,229.5 | ||
| 2026/4/30 | 1,222.5 | 1,232 | 1,212.5 | 1,232 | 1,146,700 | 1,232 | ||
| 2026/4/28 | 1,222.5 | 1,238.5 | 1,214.5 | 1,238.5 | 1,089,500 | 1,238.5 | ||
| 2026/4/27 | 1,208.5 | 1,220.5 | 1,199 | 1,218.5 | 986,100 | 1,218.5 | ||
| 2026/4/24 | 1,216 | 1,225 | 1,203 | 1,203.5 | 1,041,800 | 1,203.5 | ||
| 2026/4/23 | 1,230 | 1,232 | 1,208 | 1,216 | 1,149,500 | 1,216 | ||
| 2026/4/22 | 1,239 | 1,249.5 | 1,233 | 1,236 | 1,047,600 | 1,236 | ||
| 2026/4/21 | 1,256 | 1,257.5 | 1,241.5 | 1,249 | 803,200 | 1,249 | ||
| 2026/4/20 | 1,259 | 1,259.5 | 1,238 | 1,241 | 905,600 | 1,241 | ||
| 2026/4/17 | 1,267 | 1,267 | 1,247.5 | 1,247.5 | 942,900 | 1,247.5 | ||
| 2026/4/16 | 1,268 | 1,277.5 | 1,265.5 | 1,275 | 970,800 | 1,275 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/243件
