ダイセル(4202)の株価時系列情報
ダイセル(4202)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/03/28 | 1,485 | 1,528 | 1,474 | 1,490 | 1,453,100 |
2024/03/27 | 1,520 | 1,536 | 1,505 | 1,520 | 1,236,200 |
2024/03/26 | 1,510 | 1,520 | 1,494 | 1,507 | 951,300 |
2024/03/25 | 1,515 | 1,515 | 1,494 | 1,494 | 647,400 |
2024/03/22 | 1,515 | 1,530 | 1,508 | 1,517 | 963,400 |
2024/03/21 | 1,514 | 1,527 | 1,505 | 1,515 | 941,500 |
2024/03/19 | 1,474 | 1,513 | 1,468 | 1,502 | 1,128,100 |
2024/03/18 | 1,477 | 1,484 | 1,464 | 1,468 | 954,600 |
2024/03/15 | 1,470 | 1,480 | 1,452 | 1,462 | 1,849,900 |
2024/03/14 | 1,437 | 1,480 | 1,433 | 1,474 | 1,531,100 |
2024/03/13 | 1,434 | 1,443 | 1,416 | 1,429 | 1,078,700 |
2024/03/12 | 1,430 | 1,431 | 1,398 | 1,430 | 1,010,800 |
2024/03/11 | 1,444 | 1,452 | 1,414 | 1,433 | 1,228,300 |
2024/03/08 | 1,451 | 1,484 | 1,450 | 1,468 | 1,118,100 |
2024/03/07 | 1,492 | 1,507 | 1,460 | 1,468 | 713,600 |
2024/03/06 | 1,477 | 1,514 | 1,475 | 1,491 | 952,300 |
2024/03/05 | 1,479 | 1,499 | 1,473 | 1,493 | 524,400 |
2024/03/04 | 1,518 | 1,528 | 1,479 | 1,484 | 903,200 |
2024/03/01 | 1,458 | 1,499 | 1,452 | 1,495 | 1,357,900 |
2024/02/29 | 1,443 | 1,443 | 1,412 | 1,415 | 949,800 |
2024/02/28 | 1,452 | 1,458 | 1,442 | 1,443 | 690,700 |
2024/02/27 | 1,458 | 1,467 | 1,448 | 1,450 | 737,100 |
2024/02/26 | 1,472 | 1,489 | 1,463 | 1,465 | 821,500 |
2024/02/22 | 1,460 | 1,471 | 1,435 | 1,438 | 992,500 |
2024/02/21 | 1,441 | 1,461 | 1,430 | 1,452 | 915,100 |
2024/02/20 | 1,440 | 1,454 | 1,439 | 1,445 | 514,600 |
2024/02/19 | 1,439 | 1,446 | 1,428 | 1,438 | 532,900 |
2024/02/16 | 1,424 | 1,453 | 1,424 | 1,447 | 861,000 |
2024/02/15 | 1,417 | 1,431 | 1,407 | 1,414 | 945,700 |
2024/02/14 | 1,410 | 1,428 | 1,401 | 1,403 | 949,800 |
2024/02/13 | 1,415 | 1,437 | 1,415 | 1,430 | 837,500 |
2024/02/09 | 1,420 | 1,431 | 1,407 | 1,410 | 1,064,800 |
2024/02/08 | 1,447 | 1,465 | 1,429 | 1,437 | 1,960,500 |
2024/02/07 | 1,433 | 1,469 | 1,425 | 1,446 | 2,704,200 |
2024/02/06 | 1,474 | 1,485 | 1,365 | 1,380 | 4,141,800 |
2024/02/05 | 1,438 | 1,487 | 1,433 | 1,477 | 1,617,100 |
2024/02/02 | 1,447 | 1,449 | 1,433 | 1,436 | 883,700 |
2024/02/01 | 1,438 | 1,451 | 1,434 | 1,443 | 920,600 |
2024/01/31 | 1,431 | 1,453 | 1,426 | 1,453 | 820,400 |
2024/01/30 | 1,460 | 1,463 | 1,441 | 1,442 | 610,400 |
2024/01/29 | 1,439 | 1,463 | 1,438 | 1,460 | 664,800 |
2024/01/26 | 1,447 | 1,448 | 1,424 | 1,426 | 651,900 |
2024/01/25 | 1,440 | 1,457 | 1,434 | 1,456 | 965,500 |
2024/01/24 | 1,454 | 1,460 | 1,441 | 1,455 | 824,100 |
2024/01/23 | 1,466 | 1,486 | 1,456 | 1,463 | 995,800 |
2024/01/22 | 1,462 | 1,472 | 1,447 | 1,458 | 1,160,600 |
2024/01/19 | 1,458 | 1,465 | 1,443 | 1,454 | 682,400 |
2024/01/18 | 1,440 | 1,454 | 1,437 | 1,448 | 800,000 |
2024/01/17 | 1,470 | 1,489 | 1,450 | 1,450 | 813,100 |
2024/01/16 | 1,495 | 1,497 | 1,463 | 1,473 | 753,300 |
2024/01/15 | 1,466 | 1,510 | 1,463 | 1,506 | 843,900 |
2024/01/12 | 1,480 | 1,480 | 1,460 | 1,466 | 610,600 |
2024/01/11 | 1,456 | 1,485 | 1,456 | 1,463 | 1,228,700 |
2024/01/10 | 1,441 | 1,458 | 1,432 | 1,450 | 747,200 |
2024/01/09 | 1,434 | 1,453 | 1,431 | 1,442 | 890,700 |
2024/01/05 | 1,411 | 1,434 | 1,409 | 1,423 | 940,900 |
2024/01/04 | 1,360 | 1,413 | 1,351 | 1,411 | 814,800 |
2023/12/29 | 1,365 | 1,370 | 1,351 | 1,366 | 598,200 |
2023/12/28 | 1,364 | 1,370 | 1,360 | 1,365 | 437,500 |
2023/12/27 | 1,376 | 1,378 | 1,368 | 1,372 | 562,000 |
2023/12/26 | 1,364 | 1,372 | 1,352 | 1,363 | 601,400 |
2023/12/25 | 1,399 | 1,403 | 1,358 | 1,364 | 1,099,700 |
2023/12/22 | 1,353 | 1,381 | 1,351 | 1,372 | 1,785,400 |
2023/12/21 | 1,311 | 1,325 | 1,305 | 1,318 | 523,800 |
2023/12/20 | 1,318 | 1,347 | 1,318 | 1,338 | 938,300 |
2023/12/19 | 1,313 | 1,317 | 1,293 | 1,309 | 1,006,100 |
2023/12/18 | 1,298 | 1,316 | 1,287 | 1,313 | 866,700 |
2023/12/15 | 1,287 | 1,308 | 1,285 | 1,298 | 1,358,200 |
2023/12/14 | 1,362 | 1,362 | 1,285 | 1,296 | 2,018,400 |
2023/12/13 | 1,368 | 1,383 | 1,362 | 1,367 | 846,700 |
2023/12/12 | 1,381 | 1,394 | 1,365 | 1,373 | 973,100 |
2023/12/11 | 1,360 | 1,380 | 1,353 | 1,377 | 1,286,300 |
2023/12/08 | 1,364 | 1,370 | 1,329 | 1,342 | 1,537,600 |
2023/12/07 | 1,394 | 1,394 | 1,368 | 1,369 | 1,642,100 |
2023/12/06 | 1,342 | 1,377 | 1,339 | 1,372 | 1,551,300 |
2023/12/05 | 1,350 | 1,359 | 1,331 | 1,331 | 1,449,000 |
2023/12/04 | 1,405 | 1,406 | 1,361 | 1,361 | 1,195,400 |
2023/12/01 | 1,424 | 1,429 | 1,411 | 1,414 | 618,600 |
2023/11/30 | 1,418 | 1,433 | 1,409 | 1,421 | 1,615,600 |
2023/11/29 | 1,407 | 1,424 | 1,403 | 1,420 | 824,300 |
2023/11/28 | 1,422 | 1,423 | 1,404 | 1,420 | 569,400 |
2023/11/27 | 1,429 | 1,433 | 1,411 | 1,423 | 944,600 |
2023/11/24 | 1,435 | 1,438 | 1,413 | 1,429 | 918,300 |
2023/11/22 | 1,392 | 1,419 | 1,378 | 1,419 | 1,886,000 |
2023/11/21 | 1,418 | 1,421 | 1,402 | 1,414 | 1,162,200 |
2023/11/20 | 1,440 | 1,450 | 1,420 | 1,423 | 836,700 |
2023/11/17 | 1,427 | 1,431 | 1,412 | 1,431 | 870,400 |
2023/11/16 | 1,461 | 1,462 | 1,420 | 1,426 | 1,331,300 |
2023/11/15 | 1,477 | 1,478 | 1,442 | 1,452 | 1,278,100 |
2023/11/14 | 1,465 | 1,485 | 1,456 | 1,468 | 1,581,700 |
2023/11/13 | 1,463 | 1,475 | 1,437 | 1,452 | 1,189,200 |
2023/11/10 | 1,459 | 1,462 | 1,441 | 1,457 | 1,558,400 |
2023/11/09 | 1,472 | 1,472 | 1,440 | 1,459 | 1,978,400 |
2023/11/08 | 1,480 | 1,492 | 1,442 | 1,450 | 2,095,100 |
2023/11/07 | 1,514 | 1,514 | 1,456 | 1,477 | 2,231,100 |
2023/11/06 | 1,478 | 1,540 | 1,471 | 1,517 | 5,066,000 |
2023/11/02 | 1,300 | 1,475 | 1,253 | 1,443 | 5,387,100 |
2023/11/01 | 1,300 | 1,324 | 1,300 | 1,311 | 1,283,300 |
2023/10/31 | 1,295 | 1,295 | 1,263 | 1,275 | 1,258,100 |
2023/10/30 | 1,273 | 1,285 | 1,269 | 1,279 | 3,304,200 |
2023/10/27 | 1,279 | 1,290 | 1,273 | 1,290 | 685,900 |
2023/10/26 | 1,264 | 1,273 | 1,251 | 1,266 | 910,300 |
2023/10/25 | 1,268 | 1,283 | 1,267 | 1,270 | 823,400 |
2023/10/24 | 1,231 | 1,256 | 1,213 | 1,252 | 925,000 |
2023/10/23 | 1,239 | 1,243 | 1,227 | 1,229 | 856,300 |
2023/10/20 | 1,217 | 1,236 | 1,217 | 1,227 | 700,800 |
2023/10/19 | 1,214 | 1,230 | 1,214 | 1,223 | 549,300 |
2023/10/18 | 1,230 | 1,238 | 1,223 | 1,229 | 629,500 |
2023/10/17 | 1,238 | 1,243 | 1,214 | 1,221 | 556,800 |
2023/10/16 | 1,212 | 1,226 | 1,208 | 1,222 | 684,200 |
2023/10/13 | 1,217 | 1,230 | 1,211 | 1,217 | 609,400 |
2023/10/12 | 1,219 | 1,235 | 1,211 | 1,230 | 1,225,700 |
2023/10/11 | 1,224 | 1,230 | 1,218 | 1,227 | 728,700 |
2023/10/10 | 1,218 | 1,236 | 1,213 | 1,229 | 793,200 |
2023/10/06 | 1,192 | 1,207 | 1,190 | 1,196 | 507,800 |
2023/10/05 | 1,183 | 1,194 | 1,176 | 1,192 | 697,000 |
2023/10/04 | 1,199 | 1,203 | 1,172 | 1,178 | 979,200 |
2023/10/03 | 1,243 | 1,243 | 1,211 | 1,213 | 610,200 |
2023/10/02 | 1,257 | 1,276 | 1,244 | 1,247 | 750,000 |
2023/09/29 | 1,272 | 1,278 | 1,242 | 1,251 | 1,018,000 |
2023/09/28 | 1,265 | 1,288 | 1,261 | 1,270 | 806,100 |
2023/09/27 | 1,285 | 1,295 | 1,276 | 1,292 | 777,400 |
2023/09/26 | 1,293 | 1,300 | 1,286 | 1,293 | 685,100 |
2023/09/25 | 1,310 | 1,310 | 1,291 | 1,295 | 841,200 |
2023/09/22 | 1,293 | 1,309 | 1,286 | 1,297 | 795,300 |
2023/09/21 | 1,300 | 1,318 | 1,296 | 1,304 | 1,256,600 |
2023/09/20 | 1,320 | 1,322 | 1,282 | 1,282 | 978,400 |
2023/09/19 | 1,315 | 1,328 | 1,307 | 1,323 | 817,500 |
2023/09/15 | 1,321 | 1,333 | 1,312 | 1,318 | 1,165,200 |
2023/09/14 | 1,303 | 1,320 | 1,298 | 1,319 | 1,053,600 |
2023/09/13 | 1,315 | 1,320 | 1,299 | 1,300 | 675,500 |
2023/09/12 | 1,295 | 1,317 | 1,293 | 1,314 | 808,400 |
2023/09/11 | 1,283 | 1,292 | 1,276 | 1,283 | 756,000 |
2023/09/08 | 1,287 | 1,301 | 1,276 | 1,281 | 1,091,500 |
2023/09/07 | 1,289 | 1,325 | 1,288 | 1,307 | 1,407,600 |
2023/09/06 | 1,286 | 1,309 | 1,282 | 1,289 | 1,292,500 |
2023/09/05 | 1,283 | 1,293 | 1,269 | 1,289 | 1,150,400 |
2023/09/04 | 1,249 | 1,271 | 1,243 | 1,271 | 980,400 |
2023/09/01 | 1,213 | 1,245 | 1,211 | 1,241 | 946,300 |
2023/08/31 | 1,192 | 1,225 | 1,192 | 1,217 | 1,982,800 |
2023/08/30 | 1,184 | 1,197 | 1,182 | 1,189 | 715,300 |
2023/08/29 | 1,175 | 1,180 | 1,170 | 1,176 | 519,000 |
2023/08/28 | 1,158 | 1,175 | 1,156 | 1,175 | 512,000 |
2023/08/25 | 1,144 | 1,157 | 1,144 | 1,150 | 709,100 |
2023/08/24 | 1,155 | 1,164 | 1,152 | 1,157 | 616,400 |
2023/08/23 | 1,140 | 1,159 | 1,137 | 1,158 | 913,300 |
2023/08/22 | 1,154 | 1,162 | 1,150 | 1,155 | 711,400 |
2023/08/21 | 1,152 | 1,155 | 1,140 | 1,147 | 625,400 |
2023/08/18 | 1,143 | 1,161 | 1,142 | 1,151 | 1,166,400 |
2023/08/17 | 1,152 | 1,158 | 1,139 | 1,157 | 951,200 |
2023/08/16 | 1,169 | 1,185 | 1,164 | 1,167 | 848,900 |
2023/08/15 | 1,188 | 1,194 | 1,179 | 1,182 | 841,600 |
2023/08/14 | 1,208 | 1,214 | 1,180 | 1,186 | 1,049,800 |
2023/08/10 | 1,192 | 1,225 | 1,190 | 1,217 | 1,031,000 |
2023/08/09 | 1,212 | 1,218 | 1,202 | 1,214 | 798,400 |
2023/08/08 | 1,225 | 1,234 | 1,209 | 1,219 | 1,004,000 |
2023/08/07 | 1,210 | 1,231 | 1,203 | 1,225 | 1,609,000 |
2023/08/04 | 1,197 | 1,234 | 1,187 | 1,211 | 2,846,200 |
2023/08/03 | 1,300 | 1,300 | 1,126 | 1,167 | 5,236,900 |
2023/08/02 | 1,303 | 1,327 | 1,300 | 1,309 | 1,103,900 |
2023/08/01 | 1,326 | 1,328 | 1,314 | 1,319 | 764,200 |
2023/07/31 | 1,306 | 1,317 | 1,299 | 1,316 | 1,308,000 |
2023/07/28 | 1,274 | 1,293 | 1,269 | 1,286 | 1,244,500 |
2023/07/27 | 1,284 | 1,291 | 1,272 | 1,290 | 508,200 |
2023/07/26 | 1,292 | 1,294 | 1,284 | 1,289 | 704,600 |
2023/07/25 | 1,290 | 1,296 | 1,285 | 1,290 | 787,900 |
2023/07/24 | 1,290 | 1,299 | 1,284 | 1,295 | 795,400 |
2023/07/21 | 1,271 | 1,278 | 1,261 | 1,272 | 670,300 |
2023/07/20 | 1,280 | 1,289 | 1,276 | 1,277 | 461,900 |
2023/07/19 | 1,277 | 1,290 | 1,275 | 1,289 | 643,300 |
2023/07/18 | 1,258 | 1,270 | 1,252 | 1,268 | 829,600 |
2023/07/14 | 1,260 | 1,265 | 1,244 | 1,249 | 924,100 |
2023/07/13 | 1,261 | 1,277 | 1,251 | 1,263 | 824,200 |
2023/07/12 | 1,288 | 1,289 | 1,252 | 1,256 | 1,093,100 |
2023/07/11 | 1,301 | 1,310 | 1,277 | 1,281 | 1,004,400 |
2023/07/10 | 1,301 | 1,307 | 1,290 | 1,296 | 895,400 |
2023/07/07 | 1,302 | 1,311 | 1,286 | 1,298 | 1,153,100 |
2023/07/06 | 1,319 | 1,333 | 1,313 | 1,315 | 1,266,600 |
2023/07/05 | 1,315 | 1,346 | 1,312 | 1,333 | 1,441,400 |
2023/07/04 | 1,309 | 1,334 | 1,307 | 1,320 | 1,592,300 |
2023/07/03 | 1,293 | 1,315 | 1,291 | 1,306 | 1,223,700 |
2023/06/30 | 1,296 | 1,302 | 1,284 | 1,286 | 728,200 |
2023/06/29 | 1,312 | 1,315 | 1,284 | 1,291 | 2,829,300 |
2023/06/28 | 1,290 | 1,300 | 1,281 | 1,300 | 1,292,400 |
2023/06/27 | 1,300 | 1,304 | 1,276 | 1,285 | 1,038,800 |
2023/06/26 | 1,293 | 1,305 | 1,283 | 1,290 | 942,700 |
2023/06/23 | 1,286 | 1,294 | 1,265 | 1,272 | 690,400 |
2023/06/22 | 1,286 | 1,300 | 1,283 | 1,287 | 704,700 |
2023/06/21 | 1,270 | 1,294 | 1,262 | 1,292 | 841,300 |
2023/06/20 | 1,270 | 1,275 | 1,261 | 1,268 | 902,300 |
2023/06/19 | 1,304 | 1,313 | 1,273 | 1,275 | 1,361,000 |
2023/06/16 | 1,279 | 1,286 | 1,273 | 1,284 | 1,519,700 |
2023/06/15 | 1,298 | 1,298 | 1,279 | 1,291 | 1,267,800 |
2023/06/14 | 1,278 | 1,298 | 1,273 | 1,293 | 1,986,600 |
2023/06/13 | 1,238 | 1,268 | 1,233 | 1,256 | 2,574,300 |
2023/06/12 | 1,215 | 1,229 | 1,208 | 1,223 | 956,100 |
2023/06/09 | 1,201 | 1,211 | 1,199 | 1,206 | 1,041,900 |
2023/06/08 | 1,211 | 1,212 | 1,194 | 1,198 | 909,900 |
2023/06/07 | 1,231 | 1,235 | 1,201 | 1,207 | 1,144,600 |
2023/06/06 | 1,200 | 1,228 | 1,192 | 1,228 | 892,500 |