日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ダイセル(4202)の株価時系列情報

ダイセルの株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/08/17 1,221 1,237 1,212 1,232 913,000
2018/08/16 1,221 1,231 1,202 1,223 1,679,300
2018/08/15 1,242 1,242 1,227 1,239 1,294,700
2018/08/14 1,230 1,243 1,227 1,243 913,100
2018/08/13 1,259 1,260 1,233 1,234 1,128,300
2018/08/10 1,277 1,278 1,256 1,259 994,400
2018/08/09 1,269 1,286 1,254 1,282 1,059,000
2018/08/08 1,252 1,280 1,245 1,269 1,303,500
2018/08/07 1,252 1,270 1,244 1,263 1,052,200
2018/08/06 1,293 1,294 1,251 1,262 1,646,200
2018/08/03 1,301 1,323 1,287 1,296 2,838,500
2018/08/02 1,231 1,245 1,221 1,231 1,671,400
2018/08/01 1,231 1,273 1,229 1,261 1,446,400
2018/07/31 1,228 1,238 1,214 1,228 1,336,000
2018/07/30 1,227 1,239 1,225 1,230 631,900
2018/07/27 1,219 1,228 1,214 1,225 519,000
2018/07/26 1,218 1,225 1,212 1,214 779,600
2018/07/25 1,201 1,207 1,194 1,200 691,300
2018/07/24 1,204 1,205 1,187 1,192 649,600
2018/07/23 1,198 1,204 1,193 1,199 691,700
2018/07/20 1,193 1,207 1,187 1,206 1,216,900
2018/07/19 1,200 1,214 1,195 1,198 874,200
2018/07/18 1,211 1,216 1,202 1,202 659,600
2018/07/17 1,200 1,225 1,198 1,209 934,600
2018/07/13 1,182 1,193 1,166 1,188 843,200
2018/07/12 1,184 1,188 1,167 1,172 742,500
2018/07/11 1,176 1,185 1,164 1,179 827,800
2018/07/10 1,204 1,207 1,191 1,192 1,031,900
2018/07/09 1,180 1,201 1,180 1,198 830,700
2018/07/06 1,172 1,191 1,170 1,177 1,187,800
2018/07/05 1,180 1,191 1,170 1,172 809,600
2018/07/04 1,173 1,187 1,172 1,178 1,059,300
2018/07/03 1,194 1,197 1,176 1,184 1,464,800
2018/07/02 1,210 1,230 1,193 1,195 1,114,800
2018/06/29 1,219 1,231 1,208 1,226 1,412,000
2018/06/28 1,211 1,220 1,201 1,206 984,200
2018/06/27 1,203 1,222 1,199 1,218 1,775,900
2018/06/26 1,170 1,200 1,166 1,196 1,488,200
2018/06/25 1,189 1,202 1,178 1,179 1,304,600
2018/06/22 1,170 1,187 1,163 1,185 1,402,600
2018/06/21 1,179 1,198 1,177 1,184 1,306,100
2018/06/20 1,180 1,190 1,157 1,186 2,516,900
2018/06/19 1,189 1,207 1,189 1,190 1,159,200
2018/06/18 1,218 1,222 1,194 1,201 1,281,100
2018/06/15 1,230 1,233 1,223 1,225 1,722,100
2018/06/14 1,246 1,249 1,229 1,236 1,272,300
2018/06/13 1,244 1,267 1,243 1,261 1,084,200
2018/06/12 1,257 1,260 1,238 1,241 809,100
2018/06/11 1,247 1,258 1,240 1,250 778,300
2018/06/08 1,257 1,266 1,236 1,240 1,461,600
2018/06/07 1,260 1,279 1,257 1,262 1,417,800
2018/06/06 1,247 1,263 1,241 1,243 1,077,300
2018/06/05 1,261 1,263 1,244 1,251 952,700
2018/06/04 1,247 1,259 1,243 1,251 945,500
2018/06/01 1,231 1,241 1,226 1,228 1,076,200
2018/05/31 1,225 1,237 1,217 1,232 2,587,900
2018/05/30 1,207 1,226 1,207 1,220 1,232,200
2018/05/29 1,239 1,248 1,219 1,228 1,224,400
2018/05/28 1,252 1,257 1,247 1,252 776,000
2018/05/25 1,249 1,259 1,240 1,255 1,294,400
2018/05/24 1,270 1,279 1,257 1,260 1,525,900
2018/05/23 1,289 1,292 1,277 1,280 1,428,000
2018/05/22 1,300 1,313 1,296 1,297 1,044,000
2018/05/21 1,309 1,318 1,297 1,309 1,222,200
2018/05/18 1,293 1,315 1,283 1,307 1,274,200
2018/05/17 1,272 1,300 1,260 1,289 1,372,300
2018/05/16 1,267 1,279 1,257 1,275 1,219,300
2018/05/15 1,239 1,273 1,235 1,263 2,533,000
2018/05/14 1,207 1,237 1,207 1,233 1,367,400
2018/05/11 1,230 1,234 1,192 1,222 2,699,200
2018/05/10 1,283 1,302 1,227 1,232 4,343,300
2018/05/09 1,273 1,291 1,262 1,286 1,455,400
2018/05/08 1,280 1,302 1,272 1,278 1,614,400
2018/05/07 1,304 1,307 1,259 1,280 1,539,600
2018/05/02 1,270 1,278 1,267 1,274 1,125,000
2018/05/01 1,270 1,278 1,262 1,271 1,030,900
2018/04/27 1,272 1,276 1,251 1,266 1,403,900
2018/04/26 1,256 1,267 1,249 1,264 1,019,100
2018/04/25 1,249 1,262 1,239 1,260 691,700
2018/04/24 1,262 1,265 1,248 1,257 685,100
2018/04/23 1,263 1,264 1,250 1,254 729,700
2018/04/20 1,246 1,253 1,232 1,249 1,184,000
2018/04/19 1,237 1,255 1,233 1,250 1,342,100
2018/04/18 1,211 1,230 1,200 1,227 826,000
2018/04/17 1,209 1,216 1,202 1,204 759,500
2018/04/16 1,204 1,216 1,194 1,214 856,200
2018/04/13 1,190 1,207 1,188 1,202 671,400
2018/04/12 1,191 1,191 1,159 1,183 1,004,100
2018/04/11 1,204 1,205 1,193 1,194 791,100
2018/04/10 1,167 1,204 1,166 1,199 1,384,900
2018/04/09 1,161 1,169 1,147 1,163 875,200
2018/04/06 1,180 1,182 1,158 1,161 1,452,500
2018/04/05 1,169 1,189 1,165 1,178 1,778,100
2018/04/04 1,158 1,159 1,139 1,144 1,603,400
2018/04/03 1,152 1,167 1,144 1,164 1,136,100
2018/04/02 1,159 1,174 1,155 1,164 781,800
2018/03/30 1,168 1,172 1,155 1,162 1,165,400
2018/03/29 1,179 1,181 1,142 1,154 1,732,300
2018/03/28 1,152 1,170 1,147 1,168 1,818,400
2018/03/27 1,146 1,185 1,145 1,178 2,707,200
2018/03/26 1,095 1,139 1,094 1,135 3,490,600
2018/03/23 1,169 1,170 1,099 1,105 4,318,500
2018/03/22 1,218 1,228 1,206 1,221 3,679,700
2018/03/20 1,216 1,229 1,216 1,225 1,231,100
2018/03/19 1,244 1,246 1,227 1,228 1,587,400
2018/03/16 1,257 1,259 1,248 1,250 1,686,900
2018/03/15 1,257 1,268 1,249 1,257 1,356,800
2018/03/14 1,265 1,266 1,252 1,258 1,271,500
2018/03/13 1,258 1,273 1,256 1,273 1,423,800
2018/03/12 1,264 1,270 1,253 1,266 1,983,800
2018/03/09 1,227 1,249 1,211 1,236 2,951,300
2018/03/08 1,200 1,220 1,198 1,216 2,001,200
2018/03/07 1,181 1,189 1,167 1,187 1,565,800
2018/03/06 1,202 1,215 1,189 1,192 1,210,400
2018/03/05 1,202 1,208 1,177 1,188 2,239,500
2018/03/02 1,198 1,215 1,193 1,208 2,408,800
2018/03/01 1,222 1,227 1,206 1,220 1,645,700
2018/02/28 1,237 1,249 1,230 1,231 1,906,200
2018/02/27 1,214 1,235 1,212 1,234 1,581,600
2018/02/26 1,206 1,208 1,194 1,202 680,000
2018/02/23 1,192 1,200 1,182 1,197 791,900
2018/02/22 1,205 1,205 1,177 1,185 1,394,100
2018/02/21 1,196 1,224 1,194 1,213 1,613,300
2018/02/20 1,190 1,199 1,184 1,194 939,000
2018/02/19 1,184 1,202 1,178 1,198 1,275,100
2018/02/16 1,168 1,182 1,163 1,173 1,139,700
2018/02/15 1,169 1,183 1,161 1,164 1,664,100
2018/02/14 1,181 1,192 1,150 1,155 1,732,000
2018/02/13 1,200 1,207 1,179 1,183 2,053,600
2018/02/09 1,183 1,186 1,163 1,180 2,293,300
2018/02/08 1,227 1,229 1,207 1,222 2,546,000
2018/02/07 1,246 1,259 1,222 1,222 3,655,700
2018/02/06 1,236 1,257 1,201 1,217 3,531,700
2018/02/05 1,286 1,299 1,282 1,288 2,435,500
2018/02/02 1,324 1,346 1,304 1,307 3,572,000
2018/02/01 1,332 1,342 1,305 1,337 1,948,200
2018/01/31 1,326 1,343 1,322 1,322 1,865,200
2018/01/30 1,318 1,334 1,314 1,325 2,253,700
2018/01/29 1,330 1,346 1,329 1,342 1,475,300
2018/01/26 1,344 1,358 1,325 1,329 1,795,400
2018/01/25 1,350 1,354 1,326 1,336 2,011,300
2018/01/24 1,340 1,356 1,332 1,350 2,120,400
2018/01/23 1,335 1,341 1,327 1,333 821,200
2018/01/22 1,324 1,336 1,318 1,327 1,195,000
2018/01/19 1,318 1,323 1,308 1,323 942,500
2018/01/18 1,337 1,344 1,310 1,312 1,452,000
2018/01/17 1,333 1,341 1,315 1,321 1,504,000
2018/01/16 1,335 1,346 1,330 1,346 1,070,700
2018/01/15 1,372 1,380 1,343 1,346 1,080,100
2018/01/12 1,369 1,375 1,357 1,367 1,523,000
2018/01/11 1,356 1,371 1,348 1,369 1,907,400
2018/01/10 1,338 1,369 1,338 1,363 2,448,100
2018/01/09 1,333 1,339 1,323 1,337 1,279,600
2018/01/05 1,311 1,337 1,300 1,327 1,677,500
2018/01/04 1,298 1,315 1,293 1,311 1,809,600
2017/12/29 1,282 1,286 1,276 1,282 661,300
2017/12/28 1,285 1,294 1,279 1,282 830,600
2017/12/27 1,300 1,304 1,289 1,291 651,500
2017/12/26 1,301 1,303 1,290 1,293 557,000
2017/12/25 1,305 1,305 1,293 1,300 605,800
2017/12/22 1,294 1,307 1,292 1,301 1,140,100
2017/12/21 1,282 1,297 1,279 1,291 1,387,700
2017/12/20 1,277 1,291 1,274 1,283 1,206,200
2017/12/19 1,296 1,297 1,271 1,277 2,276,700
2017/12/18 1,312 1,323 1,302 1,320 1,299,300
2017/12/15 1,301 1,312 1,294 1,300 2,329,300
2017/12/14 1,298 1,317 1,296 1,306 1,589,800
2017/12/13 1,334 1,334 1,303 1,305 1,774,200
2017/12/12 1,355 1,355 1,326 1,334 1,500,900
2017/12/11 1,352 1,356 1,343 1,356 1,023,600
2017/12/08 1,336 1,359 1,336 1,344 1,600,300
2017/12/07 1,325 1,337 1,320 1,330 1,311,400
2017/12/06 1,347 1,360 1,323 1,326 1,695,900
2017/12/05 1,328 1,349 1,327 1,347 1,414,100
2017/12/04 1,330 1,340 1,325 1,335 1,075,400
2017/12/01 1,337 1,341 1,312 1,322 2,073,500
2017/11/30 1,315 1,334 1,309 1,331 4,800,400
2017/11/29 1,331 1,332 1,304 1,313 1,966,700
2017/11/28 1,314 1,339 1,309 1,324 1,712,800
2017/11/27 1,295 1,315 1,295 1,306 1,703,100
2017/11/24 1,312 1,316 1,290 1,295 2,307,900
2017/11/22 1,336 1,343 1,323 1,327 1,274,800
2017/11/21 1,310 1,338 1,310 1,328 1,822,400
2017/11/20 1,288 1,305 1,282 1,299 1,359,400
2017/11/17 1,294 1,303 1,287 1,293 1,787,600
2017/11/16 1,271 1,298 1,266 1,291 1,436,000
2017/11/15 1,299 1,301 1,274 1,280 2,235,600
2017/11/14 1,295 1,318 1,295 1,310 2,142,300
2017/11/13 1,301 1,303 1,287 1,292 2,066,000
2017/11/10 1,292 1,322 1,291 1,304 2,489,300
2017/11/09 1,299 1,316 1,282 1,294 2,080,100
2017/11/08 1,277 1,293 1,272 1,290 2,392,600
2017/11/07 1,273 1,285 1,264 1,285 2,070,800
2017/11/06 1,304 1,309 1,270 1,276 2,733,600
2017/11/02 1,346 1,350 1,293 1,299 3,450,600
2017/11/01 1,411 1,422 1,301 1,350 5,047,100
2017/10/31 1,402 1,408 1,396 1,406 1,281,800
2017/10/30 1,415 1,420 1,405 1,416 1,333,000
2017/10/27 1,413 1,427 1,409 1,424 1,083,900
2017/10/26 1,402 1,413 1,398 1,409 1,233,200
2017/10/25 1,420 1,437 1,401 1,405 2,108,900
2017/10/24 1,405 1,417 1,404 1,416 1,524,700
2017/10/23 1,400 1,407 1,386 1,403 1,501,200
2017/10/20 1,368 1,393 1,368 1,389 1,788,900
2017/10/19 1,380 1,381 1,367 1,371 1,316,700
2017/10/18 1,353 1,390 1,350 1,389 2,131,300
2017/10/17 1,330 1,351 1,328 1,349 1,412,400
2017/10/16 1,321 1,336 1,317 1,330 1,038,100
2017/10/13 1,332 1,334 1,318 1,324 1,744,100
2017/10/12 1,350 1,356 1,345 1,345 1,091,300
2017/10/11 1,348 1,350 1,338 1,343 1,638,100
2017/10/10 1,350 1,364 1,341 1,361 1,499,200
2017/10/06 1,365 1,373 1,352 1,355 1,386,300
2017/10/05 1,378 1,383 1,358 1,364 943,600
2017/10/04 1,372 1,379 1,364 1,376 1,098,200
2017/10/03 1,366 1,368 1,353 1,368 994,600
2017/10/02 1,362 1,367 1,354 1,359 1,024,600
2017/09/29 1,364 1,365 1,351 1,356 1,433,600
2017/09/28 1,360 1,369 1,350 1,367 1,099,800
2017/09/27 1,342 1,354 1,332 1,353 673,900
2017/09/26 1,344 1,357 1,337 1,350 1,029,400
2017/09/25 1,364 1,375 1,343 1,350 1,090,600
2017/09/22 1,374 1,375 1,353 1,362 824,300
2017/09/21 1,373 1,377 1,363 1,371 1,235,000
2017/09/20 1,380 1,382 1,366 1,367 1,427,600
2017/09/19 1,384 1,390 1,374 1,382 1,136,900
2017/09/15 1,365 1,369 1,353 1,369 1,561,400
2017/09/14 1,359 1,375 1,354 1,363 964,500
2017/09/13 1,373 1,377 1,357 1,358 1,250,000
2017/09/12 1,369 1,379 1,358 1,362 948,600
2017/09/11 1,362 1,374 1,355 1,361 748,700
2017/09/08 1,361 1,369 1,347 1,350 1,129,300
2017/09/07 1,357 1,366 1,352 1,362 1,006,100
2017/09/06 1,337 1,352 1,335 1,349 1,189,000
2017/09/05 1,365 1,367 1,336 1,344 1,304,200
2017/09/04 1,374 1,383 1,353 1,364 872,900
2017/09/01 1,405 1,406 1,377 1,383 1,468,700
2017/08/31 1,397 1,410 1,390 1,401 1,837,800
2017/08/30 1,387 1,390 1,373 1,386 1,730,200
2017/08/29 1,388 1,395 1,377 1,389 1,006,600
2017/08/28 1,398 1,410 1,391 1,398 695,600
2017/08/25 1,400 1,400 1,384 1,393 1,077,300
2017/08/24 1,380 1,402 1,380 1,389 1,218,700
2017/08/23 1,392 1,401 1,380 1,385 1,652,100
2017/08/22 1,365 1,384 1,362 1,381 1,134,800
2017/08/21 1,360 1,376 1,360 1,368 993,500
2017/08/18 1,342 1,364 1,336 1,355 1,534,200
2017/08/17 1,366 1,376 1,359 1,368 1,036,000
2017/08/16 1,361 1,373 1,352 1,366 1,199,600
2017/08/15 1,359 1,368 1,349 1,359 1,879,900
2017/08/14 1,330 1,355 1,324 1,346 1,667,900
2017/08/10 1,353 1,359 1,335 1,343 1,866,300
2017/08/09 1,350 1,362 1,342 1,355 1,823,900
2017/08/08 1,380 1,391 1,362 1,366 1,759,500
2017/08/07 1,375 1,388 1,373 1,380 1,645,200
2017/08/04 1,442 1,449 1,350 1,369 3,999,000
2017/08/03 1,458 1,464 1,443 1,458 1,321,100
2017/08/02 1,449 1,462 1,436 1,452 1,519,200
2017/08/01 1,435 1,453 1,430 1,446 1,302,800
2017/07/31 1,436 1,453 1,432 1,439 1,614,200
2017/07/28 1,457 1,457 1,440 1,446 1,263,200
2017/07/27 1,446 1,473 1,444 1,465 1,812,300
2017/07/26 1,462 1,468 1,442 1,448 1,409,600
2017/07/25 1,445 1,460 1,441 1,449 1,159,800
2017/07/24 1,426 1,457 1,423 1,455 1,116,300
2017/07/21 1,445 1,449 1,439 1,448 1,783,600
2017/07/20 1,464 1,468 1,454 1,462 1,360,300
2017/07/19 1,457 1,472 1,455 1,467 1,087,700
2017/07/18 1,465 1,473 1,448 1,466 1,701,000
2017/07/14 1,451 1,480 1,450 1,475 1,595,200
2017/07/13 1,449 1,459 1,441 1,448 1,463,000
2017/07/12 1,430 1,449 1,429 1,446 1,862,700
2017/07/11 1,425 1,435 1,414 1,431 955,900
2017/07/10 1,428 1,436 1,414 1,422 1,523,300
2017/07/07 1,404 1,425 1,404 1,413 1,546,300
2017/07/06 1,414 1,416 1,392 1,409 1,717,100
2017/07/05 1,410 1,445 1,405 1,424 2,711,700
2017/07/04 1,409 1,422 1,389 1,397 1,251,300
2017/07/03 1,400 1,421 1,393 1,398 1,660,200
2017/06/30 1,370 1,404 1,368 1,397 2,219,500
2017/06/29 1,390 1,402 1,384 1,392 2,057,200
2017/06/28 1,370 1,397 1,363 1,373 3,475,400
2017/06/27 1,317 1,356 1,315 1,347 2,739,600
2017/06/26 1,292 1,323 1,288 1,309 1,389,000
2017/06/23 1,291 1,297 1,286 1,291 1,188,900
2017/06/22 1,279 1,286 1,274 1,282 1,064,700
2017/06/21 1,283 1,297 1,273 1,275 1,312,800
2017/06/20 1,268 1,291 1,266 1,285 1,615,600
2017/06/19 1,280 1,281 1,251 1,253 1,970,200
2017/06/16 1,266 1,314 1,264 1,280 3,234,700
2017/06/15 1,254 1,260 1,242 1,248 1,178,200
2017/06/14 1,268 1,274 1,257 1,261 1,294,500
2017/06/13 1,269 1,270 1,254 1,260 1,382,200
2017/06/12 1,253 1,278 1,253 1,260 1,527,600
2017/06/09 1,255 1,268 1,242 1,255 2,858,500
2017/06/08 1,291 1,292 1,260 1,262 2,032,200
2017/06/07 1,290 1,299 1,280 1,285 1,886,200
2017/06/06 1,303 1,305 1,280 1,285 2,026,200
2017/06/05 1,335 1,348 1,324 1,327 1,801,500
2017/06/02 1,325 1,347 1,317 1,343 1,247,200

このページの先頭へ